Harga Saham: Rabu, 30 Des 2015

britama.com
Follow Kita di: twitter.com/britama
Like Kita di: facebook.com/britamasaham
No.
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38

Kode Saham
(Code Stock)
AALI
ABBA
ABDA
ABMM
ACES
ACST
ADES
ADHI
ADMF
ADMG
ADRO
AGRO
AGRS
AHAP
AIMS
AISA
AKKU
AKPI
AKRA
AKSI
ALDO
ALKA
ALMI
ALTO
AMAG
AMFG
AMIN
AMRT
ANJT
ANTM
APEX
APIC
APII
APLI
APLN
APOL
ARGO
ARII

Nama Perusahaan
(Company Name)
PT Astra Agro Lestari Tbk
PT Mahaka Media Tbk
PT Asuransi Bina Dana Arta Tbk
PT ABM Investama Tbk
PT Ace Hardware Indonesia Tbk
PT Acset Indonusa Tbk
PT Ades Waters Indonesia Tbk
PT Adhi Karya (Persero) Tbk
PT Adira Dinamika Multi Finance Tbk
PT Polychem Indonesia Tbk
PT Adaro Energy Tbk
PT Bank Rakyat Indonesia Agroniaga Tbk
PT Bank Agris Tbk
PT Asuransi Harta Aman Pratama Tbk
PT Akbar Indo Makmur Stimec Tbk
PT Tiga Pilar Sejahtera Food Tbk
PT Alam Karya Unggul Tbk
PT Argha Karya Prima Industri Tbk
PT AKR Corporindo Tbk
PT Majapahit Inti Corpora Tbk
PT Alkindo Naratama Tbk
PT Alakasa Industrindo Tbk
PT Alumindo Light Metal Industri Tbk
PT Tri Banyan Tirta Tbk
PT Asuransi Multi Artha Guna Tbk
PT Asahimas Flat Glass Tbk
PT Ateliers Mecaniques D'Indonesie Tbk
PT Sumber Alfaria Trijaya Tbk
PT Austindo Nusantara Jaya Tbk
PT Aneka Tambang (Persero) Tbk
PT Apexindo Pratama Duta Tbk
PT Pan Pacific International Tbk
PT Arita Prima Indonesia Tbk
PT Asiaplast Industries Tbk
PT Agung Podomoro Land Tbk
PT Arpeni Pratama Ocean Line Tbk
PT Argo Pantes Tbk
PT Atlas Resources Tbk

Sebelumnya
(Previous)
15,875
50
8,000
2,750
810
2,795
1,020
2,130
3,470
89
520
98
86
200
420
1,215
300
875
6,900
125
730
735
198
327
380
6,825
130
580
1,610
321
3,330
660
222
67
330
58
900
422

39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83

ARNA
ARTA
ARTI
ASBI
ASDM
ASGR
ASII
ASJT
ASMI
ASRI
ASRM
ASSA
ATIC
ATPK
AUTO
BABP
BACA
BAJA
BALI
BAPA
BATA
BAYU
BBCA
BBHI
BBKP
BBLD
BBMD
BBNI
BBNP
BBRI
BBRM
BBTN
BBYB
BCAP
BCIC
BCIP
BDMN
BEKS
BEST
BFIN
BHIT
BIKA
BIMA
BINA
BIPI

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Arwana Citramulia Tbk

Arthavest Tbk
Ratu Prabu Energi Tbk
Asuransi Bintang Tbk
Asuransi Dayin MitraTbk
Astra Graphia Tbk
Astra International Tbk
Asuransi Jasa Tania Tbk
Asuransi Mitra Maparya Tbk
Alam Sutera Realty Tbk
Asuransi Ramayana Tbk
Adi Sarana Armada Tbk
Anabatic Technologies Tbk
Bara Jaya Internasional Tbk
Astra Otoparts Tbk
Bank MNC Internasional Tbk
Bank Capital Indonesia Tbk
Saranacentral Bajatama Tbk
Bali Towerindo Sentra Tbk
Bekasi Asri Pemula Tbk
Sepatu Bata Tbk
Bayu Buana Tbk
Bank Central Asia Tbk
Bank Harda Internasional Tbk
Bank Bukopin Tbk
Buana Finance Tbk
Bank Mestika Dharma Tbk
Bank Negara Indonesia Tbk
Bank Nusantara Parahyangan Tbk
Bank Rakyat Indonesia Tbk
Pelayaran Nasional Bina Buana Raya Tbk
Bank Tabungan Negara Tbk
Bank Yudha Bhakti Tbk
MNC Kapital Indonesia Tbk
Bank Century Tbk
Bumi Citra Permai Tbk
Bank Danamon Tbk
Bank Eksekutif International Tbk
Bekasi Fajar Industrial Estate Tbk
BFI Finance Indonesia Tbk
MNC Investama Tbk
Binakarya Jaya Abadi Tbk
Primarindo Asia Infrastucture Tbk
Bank Ina Perdana Tbk
Benakat Integra Tbk

495
388
167
440
1,145
1,800
6,025
157
1,170
345
2,500
100
700
194
1,610
70
194
83
880
50
985
1,200
13,250
120
680
1,200
1,560
4,990
1,860
11,400
50
1,300
386
1,620
50
840
3,205
53
306
2,800
168
1,875
350
280
50

84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128

BIPP
BIRD
BISI
BJBR
BJTM
BKDP
BKSL
BKSW
BLTA
BLTZ
BMAS
BMRI
BMSR
BMTR
BNBA
BNBR
BNGA
BNII
BNLI
BOLT
BORN
BPFI
BPII
BRAM
BRAU
BRMS
BRNA
BRPT
BSDE
BSIM
BSSR
BSWD
BTEK
BTEL
BTON
BTPN
BUDI
BUKK
BULL
BUMI
BUVA
BVIC
BWPT
BYAN
CANI

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Bhuwanatala Indah Permai Tbk

Blue Bird Tbk
BISI International Tbk
BPD Jawa Barat dan Banten Tbk
BPD Jawa Timur Tbk
Bukit Darmo Property Tbk
Sentul City Tbk
Bank Kesawan Tbk
Berlian Laju Tanker Tbk
Graha Layar Prima Tbk.
Bank Maspion Indonesia Tbk
Bank Mandiri (Persero) Tbk
Bintang Mitra Semestaraya Tbk
Global Mediacom Tbk
Bank Bumi Arta Tbk
Bakrie & Brothers Tbk
Bank CIMB Niaga Tbk
Bank International Indonesia Tbk
Bank Permata Tbk
Garuda Metalindo Tbk
Borneo Lumbung Energi & Metal Tbk
Batavia Prosperindo Finance Tbk
Batavia Prosperindo International Tbk
Indo Kordsa Tbk
Berau Coal Energy Tbk
Bumi Resources Minerals Tbk
Berlina Tbk
Barito Pacific Tbk
Bumi Serpong Damai Tbk
Bank Sinarmas Tbk
Baramulti Suksessarana Tbk
Bank Swadesi Tbk
Bumi Teknokultura Unggul Tbk
Bakrie Telecom Tbk
Betonjaya Manunggal Tbk
Bank Tabungan Pensiunan Negara Tbk
Budi Starch & Sweetener Tbk
Bukaka Teknik Utama Tbk
Buana Listya Tama Tbk
Bumi Resources Tbk
Bukit Uluwatu Villa Tbk
Bank Victoria International Tbk
Eagle High Plantations Tbk
Bayan Resources Tbk
Capitol Nusantara Indonesia Tbk

85
7,200
1,350
750
443
90
59
275
196
4,500
410
9,125
250
1,040
190
50
560
169
950
1,200
50
600
3,350
4,680
82
50
730
129
1,800
395
1,110
3,645
1,535
50
449
2,450
64
635
68
50
595
106
138
7,950
264

129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173

CASS
CEKA
CENT
CFIN
CINT
CITA
CKRA
CLPI
CMNP
CMPP
CNKO
CNTB
CNTX
COWL
CPGT
CPIN
CPRO
CSAP
CTBN
CTRA
CTRP
CTRS
CTTH
DAJK
DART
DEFI
DEWA
DGIK
DILD
DKFT
DLTA
DMAS
DNAR
DNET
DOID
DPNS
DPUM
DSFI
DSNG
DSSA
DUTI
DVLA
DYAN
ECII
EKAD

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Cardig Aero Services Tbk

Cahaya Kalbar Tbk
Centrin Online Tbk
Clipan Finance Indonesia Tbk
Chitose Internasional Tbk
Cita Mineral Investindo Tbk
Cakra Mineral Tbk
Colorpak Indonesia Tbk
Citra Marga Nushapala Persada Tbk
Centris Multi Persada Pratama Tbk
Exploitasi Energi Indonesia Tbk
Saham Seri B ( Centex Tbk )
Centex (Saham Preferen) Tbk
Cowell Development Tbk
Citra Maharlika Nusantara Corpora Tbk
Charoen Pokphand Indonesia Tbk
Central Proteina Prima Tbk
Catur Sentosa Adiprana Tbk
Citra Tubindo Tbk
Ciputra Development Tbk
Ciputra Property Tbk
Ciputra Surya Tbk
Citatah Industri Marmer Tbk
Dwi Aneka Jaya Kemasindo Tbk
Duta Anggada Realty Tbk
Danasupra Erapacific Tbk
Darma Henwa Tbk
Duta Graha Indah Tbk
Intiland Development Tbk
Duta Kirana Finance Tbk
Delta Djakarta Tbk
Puradelta Lestari Tbk
Bank Dinar Indonesia Tbk
Indoritel Makmur Internasional Tbk
Delta Dunia Petroindo Tbk
Duta Pertiwi Nusantara Tbk
Dua Putra Utama Makmur Tbk
Dharma Samudera Fishing Industries Tbk
Dharma Satya Nusantara Tbk
Dian Swastatika Sentosa Tbk
Duta Pertiwi Tbk
Darya-Varia Laboratoria Tbk
Dyandra Media International Tbk
Electronic City Indonesia Tbk
Ekadharma International Tbk

1,130
645
134
279
337
940
50
655
1,950
118
50
5,000
14,550
600
50
2,680
50
396
5,225
1,465
423
2,205
52
166
420
140
50
76
490
397
4,975
205
113
1,145
54
387
855
106
545
12,100
6,400
1,260
63
890
421

174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218

ELSA
ELTY
EMDE
EMTK
ENRG
EPMT
ERAA
ERTX
ESSA
ESTI
ETWA
EXCL
FAST
FASW
FISH
FMII
FORU
FPNI
FREN
GAMA
GDST
GDYR
GEMA
GEMS
GGRM
GIAA
GJTL
GLOB
GMCW
GMTD
GOLD
GOLL
GPRA
GREN
GSMF
GTBO
GWSA
GZCO
HADE
HDFA
HDTX
HERO
HEXA
HITS
HMSP

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Elnusa Tbk
Bakrieland Development Tbk
Megapolitan Developments Tbk
Elang Mahkota Teknologi Tbk
Energi Mega Persada Tbk
Enseval Putra Megatrading Tbk
Erajaya Swasembada Tbk
Eratex Djaja Tbk
Surya Esa Perkasa Tbk
Ever Shine Textile Inds. Tbk
Eterindo Wahanatama Tbk
Excelcomindo Pratama Tbk
Fast Food Indonesia Tbk
Fajar Surya Wisesa Tbk
FKS Multi Agro Tbk
Fortune Mate Indonesia Tbk
Fortune Indonesia Tbk
Lotte Chemical Titan Tbk
Mobile-8 Telecom Tbk
Gading Development Tbk
Gunawan Dianjaya Steel Tbk
Goodyear Indonesia Tbk
Gema Grahasarana Tbk
Golden Energy Mines Tbk
Gudang Garam Tbk
Garuda Indonesia (Persero) Tbk
Gajah Tunggal Tbk
Global Teleshop Tbk
Grahamas Citrawisata Tbk
Gowa Makassar Tourism Development Tbk
Golden Retailindo Tbk
Golden Plantation Tbk
Perdana Gapuraprima Tbk
Evergreen Invesco Tbk
Equity Development Investment Tbk
Garda Tujuh Buana Tbk
Greenwood Sejahtera Tbk
Gozco Plantations Tbk
HD Capital Tbk
Radana Bhaskara Finance Tbk
Panasia Indosyntec Tbk
Hero Supermarket Tbk
Hexindo Adiperkasa Tbk
Humpuss Intermoda Transportasi Tbk
Hanjaya Mandala Sampoerna Tbk

251
50
160
10,000
50
3,000
565
860
1,825
180
68
3,675
1,135
1,040
1,600
760
700
92
52
50
59
2,725
340
1,400
54,575
308
540
500
860
7,500
295
75
199
140
108
260
123
95
50
182
885
1,130
1,245
750
96,400

219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263

HOME
HOTL
HRUM
IATA
IBFN
IBST
ICBP
ICON
IDPR
IGAR
IIKP
IKAI
IKBI
IMAS
IMJS
IMPC
INAF
INAI
INCI
INCO
INDF
INDR
INDS
INDX
INDY
INKP
INPC
INPP
INRU
INTA
INTD
INTP
INVS
IPOL
ISAT
ISSP
ITMA
ITMG
ITTG
JAWA
JECC
JIHD
JKON
JKSW
JPFA

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Hotel Mandarine Regency Tbk

Saraswati Griya Lestari Tbk
Harum Energy Tbk
Indonesia Transport & Infrastructure Tbk
Intan Baruprana Finance Tbk
Inti Bangun Sejahtera Tbk
Indofood CBP Sukses Makmur Tbk
Island Concepts Indonesia Tbk
Indonesia Pondasi Raya Tbk
Champion Pacific Indonesia Tbk
Inti Agri Resources Tbk
Intikeramik Alamasri Industri Tbk
Sumi Indo Kabel Tbk
Indomobil Sukses Internasional Tbk
Indomobil Multi Jasa Tbk
Impack Pratama Industri Tbk
Indofarma Tbk
Indal Aluminium Industry Tbk
Intanwijaya Internasional Tbk
Vale Indonesia Tbk
Indofood Sukses Makmur Tbk
Indorama Syntetics Tbk
Indospring Tbk
Tanah Laut Tbk
Indika Energy Tbk
Indah Kiat Pulp & Paper Tbk
Bank Artha Graha Internasional
Indonesian Paradise Property
Toba Pulp Lestari Tbk
Intraco Penta Tbk
Inter Delta Tbk
Indocement Tunggal Prakasa Tbk
Inovisi Infracom Tbk
Indopoly Swakarsa Industry Tbk
Indosat Tbk
Steel Pipe Industry of Indonesia Tbk
Sumber Energi Andalan Tbk
Indo Tambangraya Megah Tbk
Leo Investments Tbk
Jaya Agra Wattie Tbk
Jembo Cable Company Tbk
Jakarta International Hotels & Development Tbk
Jaya Konstruksi Manggala Prata
Jakarta Kyoei Steel Works Tbk
Japfa Comfeed Indonesia Tbk

249
133
670
50
185
1,900
13,150
550
1,345
219
2,940
114
1,040
2,330
500
9,225
170
400
305
1,655
5,125
760
352
141
110
960
65
359
260
250
380
22,450
117
70
5,575
189
13,900
5,750
82
204
1,350
585
820
68
615

264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308

JPRS
JRPT
JSMR
JSPT
JTPE
KAEF
KARW
KBLI
KBLM
KBLV
KBRI
KDSI
KIAS
KICI
KIJA
KINO
KKGI
KLBF
KOBX
KOIN
KONI
KOPI
KPIG
KRAH
KRAS
KREN
LAMI
LAPD
LCGP
LEAD
LINK
LION
LMAS
LMPI
LMSH
LPCK
LPGI
LPIN
LPKR
LPLI
LPPF
LPPS
LRNA
LSIP
LTLS

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Jaya Pari Steel Tbk

Jaya Real Property Tbk
Jasa Marga (Persero) Tbk
Jakarta Setiabudi Internasional Tbk
Jasuindo Tiga Perkasa Tbk
Kimia Farma Tbk
Ictsi Jasa Prima Tbk
KMI Wire and Cable Tbk
Kabelindo Murni Tbk
First Media Tbk
Kertas Basuki Rachmat Indonesia Tbk
Kedawung Setia Industrial Tbk
Keramika Indonesia Assosiasi Tbk
Kedaung Indah Can Tbk
Kawasan Industri Jababeka Tbk
Kino Indonesia Tbk
Resource Alam Indonesia Tbk
Kalbe Farma Tbk
Kobexindo Tractors Tbk
Kokoh Inti Arebama Tbk
Perdana Bangun Pusaka Tbk
Mitra Energi Sejati Tbk
MNC Land Tbk
Grand Kartech Tbk
Krakatau Steel (Persero) Tbk
Kresna Graha Investama Tbk
Lamicitra Nusantara Tbk
Leyand International Tbk
Eureka Prima Jakarta Tbk
Logindo Samudramakmur Tbk
Link Net Tbk
Lion Metal Works Tbk
Limas Centric Indonesia Tbk
Langgeng Makmur Industri Tbk
Lionmesh Prima Tbk
Lippo Cikarang Tbk
Lippo General Insurance Tbk
Multi Prima Sejahtera Tbk
Lippo Karawaci Tbk
Lippo E-NET Tbk
Matahari Department Store Tbk
Lippo Securities Tbk
Eka Sari Lorena Transport Tbk

PT Perusahaan Perkebunan London Sumatera In

PT Lautan Luas Tbk

121
750
5,200
935
226
875
94
118
132
1,875
50
191
91
250
244
3,840
450
1,295
147
290
280
715
1,400
2,180
293
2,135
280
50
499
136
3,960
1,050
50
112
575
7,200
5,250
5,050
1,050
170
17,300
88
123
1,310
500

309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353

MAGP
MAIN
MAMI
MAMIP
MAPI
MASA
MAYA
MBAP
MBSS
MBTO
MCOR
MDIA
MDKA
MDLN
MDRN
MEDC
MEGA
MERK
META
MFIN
MFMI
MGNA
MICE
MIDI
MIKA
MIRA
MITI
MKNT
MKPI
MLBI
MLIA
MLPL
MLPT
MMLP
MNCN
MPMX
MPPA
MRAT
MREI
MSKY
MTDL
MTFN
MTLA
MTSM
MYOH

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Multi Agro Gemilang Plantation Tbk

Malindo Feedmill Tbk
Mas Murni Indonesia Tbk
Mas Murni Tbk (Saham Preferen)
Mitra Adiperkasa Tbk
Multistrada Arah Sarana Tbk
Bank Mayapada Tbk
Mitrabara Adiperdana Tbk
Mitrabahtera Segara Sejati Tbk
Martina Berto Tbk
Bank Windu Kentjana International Tbk
Intermedia Capital Tbk
Merdeka Copper Gold Tbk
Modernland Realty Tbk
Modern Internasional Tbk
Medco Energi International Tbk
Bank Mega Tbk
Merck Tbk
Nusantara Infrastructure Tbk
Mandala Multifinance Tbk
Multifiling Mitra Indonesia Tbk
Magna Finance Tbk
Multi Indocitra Tbk
Midi Utama Indonesia Tbk
Mitra Keluarga Karyasehat Tbk
Mitra Rajasa Tbk
Mitra Investindo Tbk
Mitra Komunikasi Nusantara Tbk
Metropolitan Kentjana Tbk
Multi Bintang Indonesia Tbk
Mulia Industrindo Tbk
Multipolar Tbk
Multipolar Technology Tbk
Mega Manunggal Property Tbk
Media Nusantara Citra Tbk
Mitra Pinasthika Mustika Tbk
Matahari Putra Prima Tbk
Mustika Ratu Tbk
Maskapai Reasuransi Indonesia Tbk
MNC Sky Vision Tbk
Metrodata Electronics Tbk
Capitalinc Investment Tbk
Metropolitan Land Tbk
Metro Supermarket Realty Tbk
Samindo Resources Tbk

50
1,445
78
600
3,735
390
2,095
1,115
265
136
300
3,325
2,005
480
142
790
3,225
6,775
80
875
187
52
370
710
2,380
50
124
475
16,875
8,300
500
257
1,135
800
1,875
480
1,610
208
6,200
1,330
655
50
215
169
500

354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398

MYOR
MYRX
MYRXP
MYTX
NAGA
NELY
NIKL
NIPS
NIRO
NISP
NOBU
NRCA
OCAP
OKAS
OMRE
PADI
PALM
PANR
PANS
PBRX
PDES
PEGE
PGAS
PGLI
PICO
PJAA
PKPK
PLAS
PLIN
PNBN
PNBS
PNIN
PNLF
PNSE
POLY
POOL
PPRO
PRAS
PSAB
PSDN
PSKT
PTBA
PTIS
PTPP
PTRO

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PP
PT
PT
PT
PT
PT
PT
PT
PT

Mayora Indah Tbk

Hanson International Tbk
Saham Seri B Hanson Internatio
Apac Citra Centertex Tbk
Bank Mitraniaga Tbk
Pelayaran Nelly Dwi Putri Tbk
Pelat Timah Nusataran Tbk
Nipress Tbk
Nirvana Development Tbk
Bank NISP Tbk
Bank Nationalnobu Tbk
Nusa Raya Cipta Tbk
JJ NAB Capital Tbk
Ancora Indonesia Resources Tbk
Indonesia Prima Property Tbk
Minna Padi Investama Tbk
Provident Agro Tbk
Panorama Sentrawisata Tbk
Panin Sekuritas Tbk
Pan Brothers Tex Tbk
Destinasi Tirta Nusantara Tbk
Panca Global Securities Tbk
Perusahaan Gas Negara Tbk
Pembangunan Graha Lestari Indah Tbk
Pelangi Indah Canindo Tbk
Pembangunan Jaya Ancol Tbk
Perdana Karya Perkasa Tbk
Redland Asia Capital Tbk
Plaza Indonesia Realty Tbk
Bank Pan Indonesia Tbk
Bank Panin Syariah Tbk
Paninvest Tbk
Panin Financial Tbk
Pudjiadi & Sons Estate Tbk
Polysindo Eka Perkasa Tbk
Pool Advista Indonesia Tbk
Properti Tbk
Prima Alloy Steel Tbk
J Resources Asia Pasifik Tbk
Prasidha Aneka Niaga Tbk
Red Planet Indonesia Tbk
Tambang Batubara Bukit Asam (Persero) Tbk
Indo Straits Tbk
Pembangunan Perumahan (Persero) Tbk
Petrosea Tbk

27,675
640
50
51
212
138
50
425
106
1,275
460
625
432
82
300
690
435
447
4,100
515
160
205
2,730
76
128
2,050
50
1,570
3,960
815
247
545
189
409
54
2,990
178
125
1,350
122
895
4,580
910
3,820
294

399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443

PTSN
PTSP
PUDP
PWON
PYFA
RAJA
RALS
RANC
RBMS
RDTX
RELI
RICY
RIGS
RIMO
RMBA
RODA
ROTI
RUIS
SAFE
SAME
SCBD
SCCO
SCMA
SCPI
SDMU
SDPC
SDRA
SGRO
SHID
SIAP
SIDO
SILO
SIMA
SIMP
SIPD
SKBM
SKLT
SKYB
SMAR
SMBR
SMCB
SMDM
SMDR
SMGR
SMMA

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Sat Nusapersada Tbk

Pioneerindo Gourmet International Tbk
Pudjiadi Prestige Limited Tbk
Pakuwon Jati Tbk
Pyridam Farma Tbk
Rukun Raharja Tbk
Ramayana Lestari Sentosa Tbk
Supra Boga Lestari Tbk
Ristia Bintang Mahkota Sejati Tbk
Roda Vivatex Tbk
Reliance Securities Tbk
Ricky Putra Globalindo Tbk
Rig Tenders Tbk
Rimo International Lestari Tbk
Bentoel International Investama Tbk
Pikko Land Development Tbk
Nippon Indosari Corpindo Tbk
Radiant Utama Interinsco Tbk
Steady Safe Tbk
Sarana Meditama Metropolitan Tbk
Danayasa Arthatama Tbk.
Supreme Cable Manufacturing & Commerce Tbk
Surya Citra Media Tbk
Merck Sharp Dohme Pharma Tbk
Sidomulyo Selaras Tbk
Millennium Pharmacon International Tbk
Bank Woori Saudara Indonesia 1906 Tbk
Sampoerna Agro Tbk
Hotel Sahid Jaya Tbk
Sekawan Intipratama Tbk
Industri Jamu dan Farmasi Sido Muncul Tbk
Siloam International Hospitals Tbk
Siwani Makmur Tbk
Salim Ivomas Pratama Tbk
Sierad Produce Tbk
Sekar Bumi Tbk
Sekar Laut Tbk
Skybee Tbk
SMART Tbk
Semen Baturaja (Persero) Tbk
Holcim Indonesia Tbk
Suryamas Dutamakmur Tbk
Samudera Indonesia Tbk
Semen Indonesia (Persero) Tbk
Sinar Mas Multiartha Tbk

72
8,500
420
490
112
775
650
340
63
6,000
400
159
150
190
510
485
1,255
223
87
2,440
1,695
3,725
3,100
29,000
499
69
1,100
1,685
505
83
535
9,875
164
330
850
945
370
420
4,100
290
995
98
5,050
11,175
5,050

444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488

SMMT
SMRA
SMRU
SMSM
SOBI
SOCI
SONA
SPMA
SQBB
SQBI
SQMI
SRAJ
SRIL
SRSN
SRTG
SSIA
SSMS
SSTM
STAR
STTP
SUGI
SULI
SUPR
TALF
TARA
TAXI
TBIG
TBLA
TBMS
TCID
TELE
TFCO
TGKA
TIFA
TINS
TIRA
TIRT
TKGA
TKIM
TLKM
TMAS
TMPI
TMPO
TOBA
TOTL

PT Golden Eagle Energy Tbk

PT Summarecon Agung Tbk
PT SMR Utama Tbk
PT Selamat Sempurna Tbk
PT Sorini Agro Asia Corporindo Tbk
PT Soechi Lines Tbk
PT Sona Topas Tourism Industry Tbk
PT Suparma Tbk
PT Taisho Pharmaceutical Indonesia Tbk
PT Taisho Pharmaceutical Indonesia Tbk
PT Allbond Makmur Usaha Tbk
PT Sejahteraraya Anugrahjaya Tbk
PT Sri Rejeki Isman Tbk.
PT Indo Acidatama Tbk
PT Saratoga Investama Sedaya Tbk
PT Surya Semesta Internusa Tbk
PT Sawit Sumbermas Sarana Tbk
PT Sunson Textile Manufacture Tbk
PT Star Petrochem Tbk
PT Siantar TOP Tbk
PT Sugih Energy Tbk
PT SLJ Global Tbk
PT Solusi Tunas Pratama
PT Tunas Alfin Tbk
PT Sitara Propertindo Tbk
PT Express Transindo Utama Tbk
PT Tower Bersama Infrastructure Tbk
PT Tunas Baru Lampung Tbk
PT Tembaga Mulia Semanan Tbk
PT Mandom Indonesia Tbk
PT Tiphone Mobile Indonesia Tbk
PT Tifico Fiber Indonesia Tbk
PT Tigaraksa Satria Tbk
PT Tifa Finance Tbk
PT Timah (Pesero) Tbk
PT Tira Austenite Tbk
PT Tirta Mahakam Resources Tbk
PTPermata Prima Sakti Tbk
PT Pabrik Kertas Tjiwi Kimia Tbk
PT Telekomunikasi Indonesia Tbk
PT Pelayaran Tempuran Emas Tbk
PT AGIS Tbk
PT Tempo Inti Media Tbk
PT Toba Bara Sejahtra Tbk
PT Total Bangun Persada Tbk

160
1,630
177
4,650
1,900
457
4,050
105
10,500
338,000
1,800
310
380
50
4,010
735
1,700
50
50
3,015
378
51
8,400
400
555
107
5,925
510
6,000
16,500
745
900
2,750
150
495
1,420
50
1,800
495
3,095
1,930
450
68
685
605

489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525

TOTO
TOWR
TPIA
TPMA
TRAM
TRIL
TRIM
TRIO
TRIS
TRST
TRUB
TRUS
TSPC
TURI
ULTJ
UNIC
UNIT
UNSP
UNTR
UNVR
VICO
VINS
VIVA
VOKS
VRNA
WAPO
WEHA
WICO
WIIM
WIKA
WINS
WOMF
WSKT
WTON
YPAS
YULE
ZBRA

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Surya Toto Indonesia Tbk

Sarana Menara Nusantara Tbk
Tri Polyta Indonesia Tbk
Trans Power Marine Tbk
Trada Maritime Tbk
Triwira Insanlestari Tbk
Trimegah Securities Tbk
Trikomsel Oke Tbk
Trisula International Tbk
Trias Sentosa Tbk
Truba Alam Manunggal Engineering Tbk
Trust Finance Indonesia Tbk
Tempo Scan Pacific Tbk
Tunas Ridean Tbk
Ultra Jaya Milk Industry & Trading Company Tbk
Unggul Indah Cahaya Tbk
Nusantara Inti Corpora Tbk
Bakrie Sumatra Plantations Tbk
United Tractors Tbk
Unilever Indonesia Tbk
Victoria Investama Tbk
Victoria Insurance Tbk
Visi Media Asia Tbk
Voksel Electric Tbk
Verena Oto Finance Tbk
Wahana Phonix Mandiri Tbk
Weha Transportasi Indonesia Tbk
Wicaksana Overseas International Tbk
Wismilak Inti Makmur Tbk
Wijaya Karya (Persero) Tbk
Wintermar Offshore Marine Tbk
Wahana Ottomitra Multiartha Tbk
Waskita Karya (Persero) Tbk
Wijaya Karya Beton Tbk
Yanaprima Hastapersada Tbk
Yulie Sekurindo Tbk
Zebra Nusantara Tbk
IHSG:

6,900
4,750
3,445
239
50
50
50
1,600
301
315
50
202
1,770
600
3,900
1,480
250
50
16,450
37,250
100
94
240
980
159
54
143
52
410
2,620
166
80
1,635
815
800
81
82
4,569.36

Pembukaan
(Open)
16,000
50
7,925
2,820
810
2,895
1,025
2,140
3,470
89
530
98
89
188
1,225
7,000
735
312
380
6,550
129
580
323
660
62
332
400

Terendah
(Low)
15,825
###
7,500
###
795
2,820
1,015
2,130
3,465
88
515
95
85
185
###
1,205
###
###
6,975
###
###
###
###
###
###
###
128
###
###
314
###
650
###
###
323
###
###
###

Tertinggi
(High)
16,100
50
7,975
2,900
825
3,090
1,025
2,170
3,500
91
530
99
89
220
1,230
7,175
745
325
380
6,550
132
580
326
660
65
334
400

Penutupan
(Close)
15,850
50
7,975
2,900
825
3,020
1,015
2,140
3,470
89
515
97
85
220
420
1,210
300
875
7,175
125
735
735
198
325
380
6,550
132
580
1,610
314
3,330
660
222
65
334
58
900
400

Perubahan
(Change)
(25)
0
(25)
150
15
225
(5)
10
0
0
(5)
(1)
(1)
20
0
(5)
0
0
275
0
5
0
0
(2)
0
(275)
2
0
0
(7)
0
0
0
(2)
4
0
0
(22)

%
(0.16)
0.00
(0.31)
5.45
1.85
8.05
(0.49)
0.47
0.00
0.00
(0.96)
(1.02)
(1.16)
10.00
0.00
(0.41)
0.00
0.00
3.99
0.00
0.68
0.00
0.00
(0.61)
0.00
(4.03)
1.54
0.00
0.00
(2.18)
0.00
0.00
0.00
(2.99)
1.21
0.00
0.00
(5.21)

496
384
165
1,800
6,075
1,170
345
2,300
101
700
1,630
71
195
84
875
50
925
1,080
13,250
680
1,250
5,000
11,450
51
1,300
1,650
840
3,205
53
312
170
1,875
290
50

490
365
163
###
###
###
6,000
###
1,165
343
###
100
###
###
1,600
70
194
83
###
###
900
###
###
###
###
###
###
4,985
###
11,425
###
1,290
###
1,575
###
###
3,200
51
294
###
167
###
###
###
###

500
389
170
1,800
6,075
1,205
351
2,300
101
715
1,635
72
205
86
890
50
925
1,250
13,700
700
1,250
5,050
11,525
51
1,300
1,685
850
3,210
57
316
176
1,910
290
50

500
381
170
440
1,145
1,800
6,000
157
1,205
343
2,300
100
715
194
1,600
70
205
84
890
50
900
1,250
13,300
120
700
1,250
1,560
4,990
1,860
11,425
51
1,295
386
1,685
50
850
3,200
53
294
2,800
174
1,905
350
290
50

5
(7)
3
0
0
0
(25)
0
35
(2)
(200)
0
15
0
(10)
0
11
1
10
0
(85)
50
50
0
20
50
0
0
0
25
1
(5)
0
65
0
10
(5)
0
(12)
0
6
30
0
10
0

1.01
(1.80)
1.80
0.00
0.00
0.00
(0.41)
0.00
2.99
(0.58)
(8.00)
0.00
2.14
0.00
(0.62)
0.00
5.67
1.20
1.14
0.00
(8.63)
4.17
0.38
0.00
2.94
4.17
0.00
0.00
0.00
0.22
2.00
(0.38)
0.00
4.01
0.00
1.19
(0.16)
0.00
(3.92)
0.00
3.57
1.60
0.00
3.57
0.00

88
7,100
1,350
760
446
60
281
380
9,125
1,040
192
50
560
170
905
1,200
50
730
125
1,800
394
3,635
1,535
50
435
2,450
65
630
68
50
100
143
7,875
-

###
###
1,315
750
437
###
58
###
###
###
370
9,100
###
###
188
###
###
###
###
1,195
###
###
###
###
###
###
###
124
1,790
###
###
3,595
1,435
###
###
2,400
63
###
64
###
###
###
137
###
###

88
7,100
1,360
770
447
61
300
400
9,250
1,120
198
50
595
174
945
1,230
50
730
134
1,810
394
3,635
1,800
50
435
2,450
65
715
68
50
105
143
7,875
-

88
7,100
1,350
755
437
90
58
290
196
4,500
400
9,250
250
1,100
190
50
595
171
945
1,195
50
600
3,350
4,680
82
50
730
130
1,800
394
1,110
3,595
1,800
50
435
2,400
63
700
66
50
595
105
138
7,875
264

3
(100)
0
5
(6)
0
(1)
15
0
0
(10)
125
0
60
0
0
35
2
(5)
(5)
0
0
0
0
0
0
0
1
0
(1)
0
(50)
265
0
(14)
(50)
(1)
65
(2)
0
0
(1)
0
(75)
0

3.53
(1.39)
0.00
0.67
(1.35)
0.00
(1.69)
5.45
0.00
0.00
(2.44)
1.37
0.00
5.77
0.00
0.00
6.25
1.18
(0.53)
(0.42)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.78
0.00
(0.25)
0.00
(1.37)
17.26
0.00
(3.12)
(2.04)
(1.56)
10.24
(2.94)
0.00
0.00
(0.94)
0.00
(0.94)
0.00

1,120
675
130
265
337
50
655
1,920
110
50
14,550
600
50
2,690
50
396
1,465
424
2,220
60
169
73
491
5,250
206
1,145
55
890
106
545
1,300
64
850
427

1,100
###
125
###
###
###
###
645
1,900
107
###
###
###
###
###
2,600
###
390
###
1,455
408
2,210
51
160
###
###
###
###
487
###
5,100
204
###
###
53
###
845
105
530
###
###
###
###
815
400

1,155
675
145
275
338
50
655
2,435
117
50
14,550
605
50
2,705
50
402
1,490
428
2,255
60
177
85
495
5,250
220
1,145
56
990
113
600
1,300
67
850
429

1,130
675
125
275
338
940
50
645
2,435
107
50
5,000
14,550
600
50
2,600
50
398
5,225
1,460
410
2,240
56
160
420
140
50
85
489
397
5,200
215
113
1,145
54
387
990
106
600
12,100
6,400
1,300
65
850
400

0
30
(9)
(4)
1
0
0
(10)
485
(11)
0
0
0
0
0
(80)
0
2
0
(5)
(13)
35
4
(6)
0
0
0
9
(1)
0
225
10
0
0
0
0
135
0
55
0
0
40
2
(40)
(21)

0.00
4.65
(6.72)
(1.43)
0.30
0.00
0.00
(1.53)
24.87
(9.32)
0.00
0.00
0.00
0.00
0.00
(2.99)
0.00
0.51
0.00
(0.34)
(3.07)
1.59
7.69
(3.61)
0.00
0.00
0.00
11.84
(0.20)
0.00
4.52
4.88
0.00
0.00
0.00
0.00
15.79
0.00
10.09
0.00
0.00
3.17
3.17
(4.49)
(4.99)

251
150
10,300
50
560
900
1,775
78
3,600
1,150
745
52
50
59
321
54,600
309
540
590
7,500
300
75
199
140
107
96
50
885
1,150
1,245
750
96,400

247
###
144
###
###
###
540
###
1,650
###
###
###
###
###
###
730
###
###
51
###
55
###
###
###
53,800
308
525
488
###
###
###
74
###
137
###
###
###
92
###
###
###
###
1,230
###
93,200

255
150
10,300
50
560
900
1,775
78
3,715
1,150
800
52
55
61
328
55,000
314
540
590
7,500
300
75
199
150
107
96
50
885
1,150
1,245
750
96,400

247
50
144
10,300
50
3,000
545
900
1,650
180
78
3,650
1,150
1,040
1,600
800
700
92
51
55
59
2,725
328
1,400
55,000
309
530
488
860
7,500
300
74
199
150
107
260
123
95
50
182
885
1,150
1,235
750
94,000

(4) (1.59)
0
0.00
(16) (10.00)
300
3.00
0
0.00
0
0.00
(20) (3.54)
40
4.65
(175) (9.59)
0
0.00
10
14.71
(25) (0.68)
15
1.32
0
0.00
0
0.00
40
5.26
0
0.00
0
0.00
(1) (1.92)
5
10.00
0
0.00
0
0.00
(12) (3.53)
0
0.00
425
0.78
1
0.32
(10) (1.85)
(12) (2.40)
0
0.00
0
0.00
5
1.69
(1) (1.33)
0
0.00
10
7.14
(1) (0.93)
0
0.00
0
0.00
0
0.00
0
0.00
0
0.00
0
0.00
20
1.77
(10) (0.80)
0
0.00
(2400) (2.49)

126
670
50
190
13,100
600
1,345
230
2,995
2,330
489
9,225
171
389
300
1,665
5,100
360
142
111
950
65
358
320
250
22,450
71
5,575
190
5,800
210
820
64
615

###
###
###
###
185
###
###
500
1,340
205
###
###
###
###
450
###
167
###
290
1,635
5,075
###
350
130
110
945
63
###
###
225
###
22,250
###
70
5,500
186
###
5,725
###
###
###
###
###
###
610

133
695
50
190
13,600
605
1,390
230
3,675
2,395
490
9,250
175
409
309
1,695
5,200
368
142
113
970
65
358
320
270
22,800
72
5,800
190
5,825
220
860
68
650

249
133
675
50
190
1,900
13,475
605
1,340
224
3,675
114
1,040
2,365
490
9,250
168
405
305
1,635
5,175
760
350
130
110
955
64
358
320
270
380
22,325
117
72
5,500
188
13,900
5,725
82
220
1,350
585
840
68
635

0
0
5
0
5
0
325
55
(5)
5
735
0
0
35
(10)
25
(2)
5
0
(20)
50
0
(2)
(11)
0
(5)
(1)
(1)
60
20
0
(125)
0
2
(75)
(1)
0
(25)
0
16
0
0
20
0
20

0.00
0.00
0.75
0.00
2.70
0.00
2.47
10.00
(0.37)
2.28
25.00
0.00
0.00
1.50
(2.00)
0.27
(1.18)
1.25
0.00
(1.21)
0.98
0.00
(0.57)
(7.80)
0.00
(0.52)
(1.54)
(0.28)
23.08
8.00
0.00
(0.56)
0.00
2.86
(1.35)
(0.53)
0.00
(0.43)
0.00
7.84
0.00
0.00
2.44
0.00
3.25

121
740
5,225
226
880
118
50
91
250
244
3,800
450
1,285
290
715
1,400
2,175
295
2,135
50
499
136
4,010
50
115
7,300
5,250
5,375
1,050
166
17,300
83
130
1,320
500

120
710
5,150
###
222
850
###
114
###
###
###
###
90
###
241
###
420
###
###
###
###
710
1,380
###
293
2,120
###
###
495
135
3,930
###
###
108
###
7,175
###
###
1,035
###
###
82
114
1,310
###

121
750
5,250
232
885
119
50
91
250
248
3,850
450
1,325
290
715
1,420
2,190
297
2,160
50
620
144
4,060
51
115
7,350
5,250
5,375
1,060
195
17,700
88
130
1,345
500

120
745
5,225
935
232
870
94
119
132
1,875
50
191
90
250
247
3,840
420
1,320
147
290
280
710
1,410
2,190
293
2,120
280
50
620
136
4,000
1,050
50
113
575
7,250
5,250
5,375
1,035
180
17,600
88
122
1,320
500

(1)
(5)
25
0
6
(5)
0
1
0
0
0
0
(1)
0
3
0
(30)
25
0
0
0
(5)
10
10
0
(15)
0
0
121
0
40
0
0
1
0
50
0
325
(15)
10
300
0
(1)
10
0

(0.83)
(0.67)
0.48
0.00
2.65
(0.57)
0.00
0.85
0.00
0.00
0.00
0.00
(1.10)
0.00
1.23
0.00
(6.67)
1.93
0.00
0.00
0.00
(0.70)
0.71
0.46
0.00
(0.70)
0.00
0.00
24.25
0.00
1.01
0.00
0.00
0.89
0.00
0.69
0.00
6.44
(1.43)
5.88
1.73
0.00
(0.81)
0.76
0.00

50
1,450
76
3,730
385
1,950
272
132
302
3,325
2,000
485
139
790
3,175
7,000
81
830
53
750
2,380
50
480
16,875
8,250
475
261
800
1,875
472
1,650
6,200
1,295
655
223
170
495

###
1,440
75
###
###
351
###
###
265
###
300
###
###
466
131
785
###
6,725
72
###
###
###
###
###
2,375
###
###
460
###
8,200
###
256
###
795
1,845
465
1,635
###
###
1,265
650
###
212
###
490

50
1,525
79
3,795
385
1,950
275
140
310
3,325
2,015
485
150
835
3,275
7,000
82
870
53
780
2,410
50
510
16,875
8,250
515
280
805
1,925
489
1,850
6,200
1,345
655
223
228
525

50
1,525
79
600
3,795
351
1,950
1,115
265
140
300
3,325
2,015
467
150
795
3,275
6,775
74
870
187
53
370
780
2,400
50
124
510
16,875
8,200
515
257
1,135
800
1,855
489
1,825
208
6,200
1,335
650
50
215
228
525

0
0.00
80
5.54
1
1.28
0
0.00
60
1.61
(39) (10.00)
(145) (6.92)
0
0.00
0
0.00
4
2.94
0
0.00
0
0.00
10
0.50
(13) (2.71)
8
5.63
5
0.63
50
1.55
0
0.00
(6) (7.50)
(5) (0.57)
0
0.00
1
1.92
0
0.00
70
9.86
20
0.84
0
0.00
0
0.00
35
7.37
0
0.00
(100) (1.20)
15
3.00
0
0.00
0
0.00
0
0.00
(20) (1.07)
9
1.88
215
13.35
0
0.00
0
0.00
5
0.38
(5) (0.76)
0
0.00
0
0.00
59
34.91
25
5.00

27,300
640
50
212
50
473
107
459
630
93
690
425
447
3,900
515
2,730
69
2,025
1,565
4,000
820
247
545
190
54
185
125
1,320
830
4,610
845
3,850
296

###
630
###
###
211
###
###
425
105
###
452
625
###
###
###
###
###
442
3,750
500
###
###
###
###
###
###
###
###
###
815
246
###
185
###
###
###
178
###
###
###
###
4,525
###
3,825
289

30,500
650
50
212
50
473
110
459
635
93
780
425
450
4,100
560
2,800
69
2,025
1,575
4,000
820
250
545
190
58
185
125
1,370
895
4,620
845
3,920
296

30,500
635
50
51
212
138
50
425
109
1,275
452
625
432
93
300
745
425
450
4,100
560
160
205
2,745
69
128
2,025
50
1,570
4,000
820
250
545
185
409
54
2,990
178
125
1,370
122
895
4,525
845
3,875
290

2825
(5)
0
0
0
0
0
0
3
0
(8)
0
0
11
0
55
(10)
3
0
45
0
0
15
(7)
0
(25)
0
0
40
5
3
0
(4)
0
0
0
0
0
20
0
0
(55)
(65)
55
(4)

10.21
(0.78)
0.00
0.00
0.00
0.00
0.00
0.00
2.83
0.00
(1.74)
0.00
0.00
13.41
0.00
7.97
(2.30)
0.67
0.00
8.74
0.00
0.00
0.55
(9.21)
0.00
(1.22)
0.00
0.00
1.01
0.61
1.21
0.00
(2.12)
0.00
0.00
0.00
0.00
0.00
1.48
0.00
0.00
(1.20)
(7.14)
1.44
(1.36)

77
495
114
755
655
340
159
160
595
1,260
216
101
2,440
3,070
499
69
1,685
505
540
9,775
339
855
4,200
289
995
95
11,200
-

###
###
###
491
110
750
640
321
###
###
###
###
###
###
###
###
1,255
215
90
###
###
###
3,060
###
498
###
###
###
499
###
535
9,700
###
331
850
###
###
###
4,100
288
###
92
###
11,175
###

77
505
118
775
655
343
159
160
595
1,270
218
101
2,650
3,110
510
69
1,725
570
550
9,900
339
855
4,400
293
1,010
96
11,500
-

77
8,500
420
496
112
775
645
340
63
6,000
400
159
160
190
510
595
1,265
215
90
2,650
1,695
3,725
3,100
29,000
500
69
1,100
1,700
545
83
550
9,800
164
332
850
945
370
420
4,200
291
995
95
5,050
11,400
5,050

5
0
0
6
0
0
(5)
0
0
0
0
0
10
0
0
110
10
(8)
3
210
0
0
0
0
1
0
0
15
40
0
15
(75)
0
2
0
0
0
0
100
1
0
(3)
0
225
0

6.94
0.00
0.00
1.22
0.00
0.00
(0.77)
0.00
0.00
0.00
0.00
0.00
6.67
0.00
0.00
22.68
0.80
(3.59)
3.45
8.61
0.00
0.00
0.00
0.00
0.20
0.00
0.00
0.89
7.92
0.00
2.80
(0.76)
0.00
0.61
0.00
0.00
0.00
0.00
2.44
0.34
0.00
(3.06)
0.00
2.01
0.00

174
1,645
178
4,790
459
95
320
385
4,010
740
1,705
52
50
378
51
8,075
555
111
5,900
510
16,500
745
138
497
54
505
3,100
1,940
450
70
650
615

161
1,630
168
4,650
###
458
###
###
###
###
###
310
383
###
###
710
1,700
51
###
###
377
###
###
###
550
102
5,825
###
###
###
700
###
###
###
495
###
50
###
495
###
1,900
438
67
625
605

189
1,665
238
4,790
490
103
370
393
4,010
745
2,050
52
50
470
52
8,400
565
111
5,925
510
16,500
775
148
515
54
505
3,135
2,000
450
70
675
625

171
1,650
238
4,760
1,900
475
4,050
103
10,500
338,000
1,800
370
389
50
4,010
715
1,950
52
50
3,015
470
51
8,400
400
560
105
5,875
510
6,000
16,500
770
900
2,750
139
505
1,420
50
1,800
495
3,105
1,950
438
69
675
615

11
20
61
110
0
18
0
(2)
0
0
0
60
9
0
0
(20)
250
2
0
0
92
0
0
0
5
(2)
(50)
0
0
0
25
0
0
(11)
10
0
0
0
0
10
20
(12)
1
(10)
10

6.88
1.23
34.46
2.37
0.00
3.94
0.00
(1.90)
0.00
0.00
0.00
19.35
2.37
0.00
0.00
(2.72)
14.71
4.00
0.00
0.00
24.34
0.00
0.00
0.00
0.90
(1.87)
(0.84)
0.00
0.00
0.00
3.36
0.00
0.00
(7.33)
2.02
0.00
0.00
0.00
0.00
0.32
1.04
(2.67)
1.47
(1.46)
1.65

6,700
238
50
50
51
2,000
302
315
195
1,700
600
3,900
260
16,450
37,300
100
92
240
54
143
52
410
2,635
166
1,645
820
82

6,600
###
###
###
###
###
50
###
300
310
###
190
###
###
3,800
###
###
###
16,300
37,000
###
90
235
###
###
###
###
51
404
2,625
###
###
1,635
810
###
###
81
4,595.51

6,950
238
50
51
51
2,000
302
315
198
1,790
605
3,945
260
17,025
37,625
101
104
250
54
144
52
430
2,670
171
1,685
840
84

6,950
4,750
3,445
238
50
50
51
2,000
300
310
50
198
1,750
600
3,945
1,480
260
50
16,950
37,000
101
104
250
980
159
54
144
51
430
2,640
167
80
1,670
825
800
81
84

50
0
0
(1)
0
0
1
400
(1)
(5)
0
(4)
(20)
0
45
0
10
0
500
(250)
1
10
10
0
0
0
1
(1)
20
20
1
0
35
10
0
0
2

4,571.76

4,593.01

23.65

0.72
0.00
0.00
(0.42)
0.00
0.00
2.00
25.00
(0.33)
(1.59)
0.00
(1.98)
(1.13)
0.00
1.15
0.00
4.00
0.00
3.04
(0.67)
1.00
10.64
4.17
0.00
0.00
0.00
0.70
(1.92)
4.88
0.76
0.60
0.00
2.14
1.23
0.00
0.00
2.44
Total:
0.52%

Frekuensi
Volume Transaksi Nilai Transaksi (Value)
Transaksi
1,978
3,759,200
60,021,930,000
2
15,100
755,000
3
600
4,722,500
19
329,400
950,275,000
435
5,365,400
4,334,224,500
302
2,290,100
6,863,179,500
9
51,700
52,532,000
1,724
20,112,400
43,271,298,000
33
42,900
148,857,000
24
172,900
15,316,600
791
8,157,900
4,251,061,500
10
113,600
10,828,800
4
5,100
435,200
61
983,200
208,956,600
###
936
4,273,200
5,197,699,500
1,892
6,602,800
46,782,590,000
151
978,000
720,945,000
###
4
40,400
13,124,800
2
1,400
532,000
1
200
1,310,000
16
154,500
20,054,500
2
10,100
5,858,000
###
4,079
130,446,500
41,674,955,800
149
1,746,000
1,145,392,500
###
2
300
19,200
433
19,616,300
6,445,498,600
1
10,000
4,000,000

Nilai Asing Beli

(Foreign Buy)
8,227,345,000
1,933,559,500
422,613,000
40,600,000
257,241,500
2,091,950,500
###
551,437,000
###
###
6,460,455,000
###
###
###
###
223,643,800
###
###
6,663,600
###
###
-

771
33
74
###
2
3,695
201
1,815
7
17
243
###
52
106
693
69
8
1
12
15
3,694
41
3
2,622
2,671
3
751
39
591
619
108
2,241
962
791
###
1
3

7,074,100
18,400
10,816,800
200
42,633,200
1,048,400
38,450,200
15,700
448,400
2,738,200
90,800
1,624,000
5,314,100
176,100
62,500
2,200
28,800
60,300
14,572,600
2,401,600
3,100
19,955,800
26,468,300
10,400
8,389,700
293,900
17,321,600
2,796,900
3,546,000
53,494,500
29,751,000
4,324,200
200
18,100

3,518,776,300
6,956,800
1,836,555,200
360,000
256,614,375,000
1,236,738,000
13,348,607,800
36,110,000
44,840,200
1,928,426,500
147,301,500
115,024,500
1,054,824,400
14,912,400
54,975,500
110,000
26,147,000
75,344,000
195,333,412,500
1,671,159,000
3,875,000
99,815,980,500
304,024,535,000
530,400
10,867,414,000
483,609,500
14,612,764,000
8,951,920,500
188,774,300
15,968,458,700
5,121,264,900
8,167,406,500
58,000
905,000

1,173,364,300
###
###
37,509,470,000
###
3,684,167,600
35,880,000
###
900,000
46,947,527,500
###
187,577,000
###
###
18,031,909,000
###
201,821,797,500
845,144,000
###
475,609,500
###
8,610,589,000
187,707,600
###
2,593,730,000
###
-

2
1
214
1,246
379
543
16
###
12
2,311
1,617
12
1
85
22
20
3,126
5
25
94
2,926
1
###
2
55
2
1
17
5
21
102
11
###
5
1,115
1
-

10,000
1,000
561,800
10,087,100
1,707,900
34,306,200
35,100
200,800
26,097,700
23,819,900
25,900
100
291,500
87,000
23,100
15,020,000
700
1,508,400
842,400
42,953,300
7,000
7,400
13,383,800
1,100
500
15,500
110,100
13,600
1,693,400
122,900
1,700
23,441,500
2,500
-

880,000
7,100,000
755,240,000
7,665,261,500
750,997,600
2,022,019,300
10,174,000
78,813,900
239,942,640,000
25,757,597,000
4,872,100
5,000
169,367,000
14,839,500
21,492,000
18,191,437,000
35,000
1,101,132,000
108,714,600
77,300,316,500
2,758,000
26,751,000
20,676,912,500
55,000
217,500
37,645,000
6,956,500
8,906,000
111,575,300
6,145,000
177,400
3,255,678,200
19,687,500
-

###
500,175,000
550,918,000
345,019,400
###
3,600,000
###
###
106,051,372,500
###
20,265,060,000
152,900
63,941,000
12,898,200
3,219,863,500
###
###
###
###
###
109,500,000
5,845,712,000
###
###
237,242,400
###
###

19
1
6
10
59
###
1
2
172
7
2
###
1
195
6
1,856
1
555
###
782
1,156
213
5
305
118
1,336
3
166
###
8
92
###
543
502
82
###
5
41
5
30

10,200
100
2,300
29,000
4,816,500
100
600
277,600
12,300
63,200
100
1,165,800
105,800
5,920,200
1,000
16,534,000
12,682,000
7,623,900
935,200
500
32,189,400
4,751,800
18,948,900
300
6,900,700
46,500
1,418,800
3,735,900
7,391,800
372,300
5,500
2,145,500
40,400
222,500

11,319,500
67,500
299,900
7,830,000
1,626,955,500
5,000
388,000
627,834,500
1,319,500
3,160,000
1,455,000
700,731,000
5,290,000
15,709,677,000
50,000
6,567,913,900
18,658,520,000
3,163,294,000
2,090,269,500
27,200
5,582,111,600
392,688,300
9,317,416,300
1,555,000
1,474,660,100
53,242,500
77,383,600
3,573,370,500
805,369,900
216,286,500
7,150,000
139,501,500
34,333,500
89,742,900

2,796,500
###
1,060,000
###
1,422,069,500
###
2,202,261,000
1,695,400
89,222,000
3,520,000
###
###
###
574,226,200
###
###
###
###
###
8,607,400

1,234
27
1
3
###
286
4
28
###
1
1,928
1
###
38
38
96
98
###
6
###
1,415
903
304
6
###
2
1
2
52
405
1
###
158
1
###
13
1
4
3
1,171

22,355,100
376,300
1,000
400
5,095,700
4,100
505,700
100
4,393,900
100
893,100
633,600
11,371,100
3,839,500
195,000
828,800
15,149,200
1,762,400
7,600
600
100
2,700
50,000
3,505,100
2,000
14,814,100
200
249,200
300
5,100
2,800
380,900

5,612,091,400
55,351,400
10,300,000
20,000
2,783,678,500
3,690,000
886,928,500
7,800
16,061,897,500
115,000
694,522,000
32,427,000
625,398,000
216,990,700
63,295,000
45,114,180,000
4,712,735,800
934,393,500
3,804,000
4,500,000
30,000
200,000
9,950,000
500,428,600
214,000
1,396,002,000
10,000
220,542,000
345,000
6,275,500
2,100,000
35,920,907,500

302,716,700
###
###
4,335,000
###
6,212,135,000
###
###
4,529,500
###
###
###
###
2,934,375,000
351,660,500
###
###
###
###
5,904,000
11,753,050,000

8
20
4
5
###
949
18
216
19
126
56
10
75
117
13
13
2,318
2,273
62
16
193
58
24
2
1
151
###
1,184
25
143
231
589
21
###
6
4
535

13,000
577,600
5,100
64,900
2,786,900
174,900
3,080,300
198,600
357,300
286,300
47,800
224,100
1,444,800
37,300
65,400
14,629,000
9,778,200
454,900
130,500
4,585,000
327,800
137,800
55,000
100
1,409,700
1,784,800
1,329,200
297,400
3,569,800
664,000
553,100
331,100
400
15,666,600

1,708,000
390,030,000
255,000
12,309,500
37,490,110,000
105,558,500
4,166,597,500
41,651,700
1,174,705,500
676,329,500
22,374,000
2,067,747,500
244,017,200
14,764,400
19,154,600
24,288,821,000
50,452,920,000
161,474,900
16,977,000
509,499,000
313,577,000
8,816,500
19,690,000
32,000
347,073,200
40,341,855,000
94,871,600
1,711,812,500
668,829,900
3,818,637,500
121,656,000
277,880,000
26,500
9,963,397,000

###
8,735,000
###
3,105,685,000
309,750,000
2,940,000
3,000,000
###
###
8,850,000
1,019,810,000
11,308,870,000
###
10,100,000
11,780,000
###
9,771,335,000
###
37,364,500
###
1,481,170,000
###
###
###
10,500,000
5,435,315,000

14
165
847
577
298
10
###
1
###
6
1
541
27
4
3,210
1
###
15
46
227
351
1,460
###
3
77
36
1,794
21
15
###
312
1
1
2,340
18
2,571
7
3
1,012
3

7,200
4,010,600
9,124,700
3,375,000
2,066,300
20,800
500
31,100
100
32,882,600
78,100
4,400
45,584,500
100
52,100
579,500
85,900
1,346,000
2,713,500
1,200
23,477,100
369,900
2,422,600
456,500
41,700
781,400
38,000
300
31,879,000
85,500
2,320,200
2,800
300
18,800,200
50,000

865,300
2,965,371,000
47,615,727,500
765,361,900
1,794,978,000
2,474,200
25,000
2,828,100
25,000
8,023,654,100
299,969,000
1,920,000
59,937,476,000
29,000
36,991,500
814,502,000
187,470,000
397,050,200
5,830,412,500
60,000
12,031,104,800
50,185,000
9,700,858,500
22,826,000
4,617,100
5,660,532,500
199,500,000
1,612,500
33,233,935,000
15,830,300
40,847,922,500
237,800
36,600
24,993,363,500
25,000,000

1,676,388,000
28,558,610,000
###
17,600,000
###
###
###
###
130,142,000
380,000
12,176,109,000
###
###
649,702,000
19,124,400
###
163,502,400
13,600
9,255,049,000
###
###
145,745,000
3,418,626,500
13,500,362,500
2,347,223,000
-

38
408
620
###
553
172
6
###
20
22
19
1
3
741
346
1,168
6
40
4,796
8
###
1
###
9
2,079
1
###
111
1
8
10
4,109
764
1,654
155
6,200
7
431
11
###
64
3
126

23,700
1,973,700
49,145,300
2,349,000
1,402,900
12,100
115,500
42,500
149,800
100
1,300
5,408,600
12,037,000
2,481,400
2,900
22,100
196,886,700
6,300
200
1,166,100
12,010,900
200
176,900
100
900
53,000
21,700,800
20,630,600
9,718,300
428,000
29,119,100
5,000
1,481,200
145,700
497,000
136,600
2,303,600

1,185,000
2,963,263,000
3,836,732,100
8,892,296,500
496,604,300
23,595,000
30,671,600
5,862,300
45,074,400
332,500
2,601,500
2,555,715,400
1,689,707,700
2,013,178,500
9,457,000
149,822,500
14,854,734,300
5,437,000
10,600
897,945,000
28,727,674,000
10,000
89,526,500
1,687,500
7,400,000
27,040,000
5,810,068,000
16,523,194,000
18,225,678,000
205,986,000
51,620,863,500
31,000,000
1,945,291,000
94,857,000
107,519,100
23,256,800
1,170,473,300

2,660,394,500
###
2,084,280,500
702,000
###
343,618,800
748,947,400
###
###
95,450,500
###
427,429,100
###
6,144,101,000
5,370,434,000
###
###
8,992,500
###
-

26
730
2
###
3
###
1
17
531
4
228
###
1
###
118
1
426
91
786
###
2,332
1
###
5
###
337
4
67
33
2
1,067
452
###
1,007
1
43
6
2,250
1
1,300
32

20,300
144,861,600
200
10,400
300
168,700
51,683,400
22,800
2,947,300
100
847,700
100
4,344,200
199,800
9,025,700
23,571,200
100
11,600
22,555,200
2,800
1,447,700
1,138,500
1,000
28,521,300
843,100
51,683,400
500
198,300
9,000
3,095,400
1,000
12,826,000
122,900

618,195,000
91,993,921,000
10,000
2,204,700
15,000
71,915,000
5,537,761,500
10,309,000
1,846,414,000
9,300
607,254,500
42,500
1,934,814,500
810,700,000
4,638,840,500
65,482,135,000
6,900
23,490,000
35,413,831,500
11,200,000
1,187,095,000
282,704,200
545,000
5,315,005,900
46,515,600
9,246,766,200
62,500
269,198,000
7,795,000
14,147,197,500
845,000
49,846,676,500
35,563,000

359,953,500
###
###
38,972,500
640,802,600
###
###
###
2,313,000
###
###
27,290,853,500
###
###
471,000
62,680,800
###
###
107,100,000
134,500
###
6,256,444,000
24,693,258,500
-

1
###
2,200
66
45
170
27
###
1
3
###
8
287
9
9
334
###
1,513
1,284
1
###
195
860
###
94
218
733
7
###
19
544
103
9
###
1,525
-

100
68,130,800
421,800
214,000
762,900
516,100
100
6,500
529,000
556,700
65,600
12,200
215,900
5,697,000
6,401,500
100
356,500
5,826,900
2,367,600
245,900
4,854,700
310,300
17,000
19,843,000
227,400
1,000
6,264,000
-

7,700
33,895,678,000
47,685,900
165,002,500
493,109,500
175,532,600
15,900
1,040,000
314,755,000
702,720,500
14,184,800
1,099,700
548,616,000
17,611,618,000
3,222,039,900
6,900
606,780,500
3,107,782,500
1,291,205,500
2,406,592,500
1,626,432,200
263,759,500
71,032,000
5,774,049,000
227,287,000
94,400
71,539,795,000
-

###
###
9,625,634,400
216,206,000
###
###
###
###
###
###
###
938,357,500
###
###
23,181,500
###
173,105,000
###
955,883,200
###
###
###
65,425,000
###
36,246,735,000
###

87
2,028
145
108
7,381
6
###
98
9,660
7
1,048
5,526
9
4
###
392
56
3
###
481
973
571
3
###
1
853
3
795
11
###
14
4,200
69
292
8
6
527

130,400
17,117,400
19,050,400
134,200
33,259,200
10,100
4,844,400
116,175,100
32,600
15,672,800
123,146,400
5,200
170,100
119,123,900
30,300
6,600
35,873,700
12,940,300
2,112,600
9,000
1,000
19,760,200
10,200
4,437,900
27,800
131,900
40,956,100
2,217,000
28,019,800
26,900
9,100
3,626,200

22,994,200
28,231,146,000
3,490,797,400
637,756,000
15,553,123,600
961,100
1,724,727,000
45,372,224,400
130,726,000
11,281,888,000
232,654,240,000
265,500
8,505,000
45,622,102,600
1,553,700
54,432,500
20,139,641,000
1,388,779,400
12,405,192,500
4,590,000
16,500,000
14,640,207,000
1,408,700
2,241,825,500
1,393,600
65,613,900
127,622,473,000
4,221,787,500
12,563,235,800
1,832,600
5,787,500
2,237,922,000

6,577,264,000
47,134,500
###
948,981,700
###
###
###
###
325,677,800
###
116,360,500
57,693,055,500
###
9,999,233,100
###
15,163,500
54,309,000
9,359,545,000
###
178,733,000
###
###
84,848,500
###
###
39,870,197,500
478,488,000
244,038,800
722,480,000

56
1
21
99
5
16
18
3
###
12
75
82
40
###
7
###
3,610
1,900
2
73
249
1
107
20
36
1,742
12
###
1,958
1,218
9
185,646
186,081

345,300
100
516,700
1,831,200
23,700
225,100
2,944,000
10,100
3,000
347,500
1,304,200
12,200
3,000
5,516,900
2,431,700
500
1,125,000
32,377,200
100
867,700
84,900
207,400
9,421,700
20,000
61,627,500
19,894,600
6,600
2,754,003,300
5,799,094,026

2,372,760,000
23,800
25,835,000
91,805,100
1,188,700
450,200,000
884,338,500
3,181,000
580,500
608,682,000
783,012,500
47,926,000
780,000
93,075,175,000
90,892,850,000
50,100
113,263,200
7,998,706,900
5,400
124,523,100
4,404,300
89,047,100
24,927,680,500
3,329,600
102,878,602,000
16,437,080,500
535,900
3,708,043,578,600
5,116,962,925,697

335,625,000
###
###
10,500,000
###
###
###
54,641,692,500
8,016,942,500
5,428,267,500
###
###
2,235,394,500
###
55,637,525,000
204,797,000
###
###
988,854,061,100

Nilai Asing Jual

(Foreign Sell)
52,481,615,000
2,570,635,500
1,209,936,000
138,800,000
548,479,500
2,380,524,000
1,785,795,000
306,435,100
5,135,170,700
-

176,626,672,500
3,574,653,800
35,880,000
93,426,500
111,272,087,500
24,151,332,000
21,649,922,500
2,797,456,000
845,000
5,943,849,000
275,000
6,622,934,200
197,809,700
-

1,076,000
1,269,133,000
122,036,400
40,141,800
609,000
49,468,185,000
16,790,160,000
56,000
2,448,584,500
924,764,000
39,659,401,000
425,796,500
27,555,000
2,475,000
5,548,800
19,687,500
-

12,875,500
8,823,560,000
5,529,813,500
28,183,300
1,174,834,500
2,457,200
429,700
15,693,900
28,622,000
82,000
-

1,043,218,300
1,540,585,000
15,025,380,000
10,071,500
22,886,232,500
59,117,200
187,179,500
269,799,300
15,422,465,000

26,241,500
3,884,467,500
66,090,000
3,084,000
63,831,000
1,650,985,500
12,484,082,500
12,146,000
18,002,225,000
751,145,000
14,025,000
777,655,000
8,800,000
2,598,785,500

744,936,000
7,148,030,000
40,179,000
36,605,700
25,106,535,500
70,500,000
22,125,000
585,012,000
992,500
16,278,000
7,622,707,000
3,622,500
10,177,175,000
900,000
34,379,052,500
717,984,000
-

222,278,000
834,600,000
172,634,500
249,231,700
54,928,800
269,018,800
86,719,000
235,956,100
3,737,000
770,000,000
1,355,853,000
2,128,244,500
1,647,369,500
51,529,200
9,054,973,500
1,348,321,000
7,800,300
23,120,000
791,145,000

240,950,000
83,186,000
215,000
221,230,500
7,344,000
28,756,894,000
2,000,000
188,600,000
49,600,000
4,651,422,600
54,000,000
7,893,000
358,000
9,246,594,500
6,384,065,000
-

2,548,392,700
290,484,000
11,900,000
361,165,000
12,546,567,000
53,394,500
271,500,000
1,116,157,500
962,309,300
5,908,230,000
-

13,097,400
2,975,769,000
58,838,300
283,126,500
1,074,588,000
1,343,105,900
117,092,000
559,817,500
54,482,654,500
771,775,800
646,000
7,383,840,000
242,051,000
17,257,700
79,299,419,500
3,800,850,000
1,663,045,200
573,977,500

1,263,530,000
240,000,000
660,000,000
31,000
546,776,500
150,720,000
36,063,610,000
19,324,590,000
1,856,992,800
2,010,103,500
8,474,154,000
1,202,109,000
1,049,532,023,200

Harga Saham: Rabu, 30 Des 2015

britama.com
Follow Kita di: twitter.com/britama
Like Kita di: facebook.com/britamasaham
No.
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38

Kode Saham
(Code Stock)
AALI
ABBA
ABDA
ABMM
ACES
ACST
ADES
ADHI
ADMF
ADMG
ADRO
AGRO
AGRS
AHAP
AIMS
AISA
AKKU
AKPI
AKRA
AKSI
ALDO
ALKA
ALMI
ALTO
AMAG
AMFG
AMIN
AMRT
ANJT
ANTM
APEX
APIC
APII
APLI
APLN
APOL
ARGO
ARII

Nama Perusahaan
(Company Name)
PT Astra Agro Lestari Tbk
PT Mahaka Media Tbk
PT Asuransi Bina Dana Arta Tbk
PT ABM Investama Tbk
PT Ace Hardware Indonesia Tbk
PT Acset Indonusa Tbk
PT Ades Waters Indonesia Tbk
PT Adhi Karya (Persero) Tbk
PT Adira Dinamika Multi Finance Tbk
PT Polychem Indonesia Tbk
PT Adaro Energy Tbk
PT Bank Rakyat Indonesia Agroniaga Tbk
PT Bank Agris Tbk
PT Asuransi Harta Aman Pratama Tbk
PT Akbar Indo Makmur Stimec Tbk
PT Tiga Pilar Sejahtera Food Tbk
PT Alam Karya Unggul Tbk
PT Argha Karya Prima Industri Tbk
PT AKR Corporindo Tbk
PT Majapahit Inti Corpora Tbk
PT Alkindo Naratama Tbk
PT Alakasa Industrindo Tbk
PT Alumindo Light Metal Industri Tbk
PT Tri Banyan Tirta Tbk
PT Asuransi Multi Artha Guna Tbk
PT Asahimas Flat Glass Tbk
PT Ateliers Mecaniques D'Indonesie Tbk
PT Sumber Alfaria Trijaya Tbk
PT Austindo Nusantara Jaya Tbk
PT Aneka Tambang (Persero) Tbk
PT Apexindo Pratama Duta Tbk
PT Pan Pacific International Tbk
PT Arita Prima Indonesia Tbk
PT Asiaplast Industries Tbk
PT Agung Podomoro Land Tbk
PT Arpeni Pratama Ocean Line Tbk
PT Argo Pantes Tbk
PT Atlas Resources Tbk

Sebelumnya
(Previous)
16,150
50
6,800
2,600
750
2,695
3,166
2,135
3,470
75
1,815
90
135
156
510
1,235
305
868
7,044
100
695
550
290
278
355
6,400
128
580
1,500
309
2,500
570
300
59
490
68
1,125
691

39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83

ARNA
ARTA
ARTI
ASBI
ASDM
ASGR
ASII
ASJT
ASMI
ASRI
ASRM
ASSA
ATIC
ATPK
AUTO
BABP
BACA
BAJA
BALI
BAPA
BATA
BAYU
BBCA
BBHI
BBKP
BBLD
BBMD
BBNI
BBNP
BBRI
BBRM
BBTN
BBYB
BCAP
BCIC
BCIP
BDMN
BEKS
BEST
BFIN
BHIT
BIKA
BIMA
BINA
BIPI

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Arwana Citramulia Tbk

Arthavest Tbk
Ratu Prabu Energi Tbk
Asuransi Bintang Tbk
Asuransi Dayin MitraTbk
Astra Graphia Tbk
Astra International Tbk
Asuransi Jasa Tania Tbk
Asuransi Mitra Maparya Tbk
Alam Sutera Realty Tbk
Asuransi Ramayana Tbk
Adi Sarana Armada Tbk
Anabatic Technologies Tbk
Bara Jaya Internasional Tbk
Astra Otoparts Tbk
Bank MNC Internasional Tbk
Bank Capital Indonesia Tbk
Saranacentral Bajatama Tbk
Bali Towerindo Sentra Tbk
Bekasi Asri Pemula Tbk
Sepatu Bata Tbk
Bayu Buana Tbk
Bank Central Asia Tbk
Bank Harda Internasional Tbk
Bank Bukopin Tbk
Buana Finance Tbk
Bank Mestika Dharma Tbk
Bank Negara Indonesia Tbk
Bank Nusantara Parahyangan Tbk
Bank Rakyat Indonesia Tbk
Pelayaran Nasional Bina Buana Raya Tbk
Bank Tabungan Negara Tbk
Bank Yudha Bhakti Tbk
MNC Kapital Indonesia Tbk
Bank Century Tbk
Bumi Citra Permai Tbk
Bank Danamon Tbk
Bank Eksekutif International Tbk
Bekasi Fajar Industrial Estate Tbk
BFI Finance Indonesia Tbk
MNC Investama Tbk
Binakarya Jaya Abadi Tbk
Primarindo Asia Infrastucture Tbk
Bank Ina Perdana Tbk
Benakat Integra Tbk

475
280
160
598
920
1,695
6,017
160
1,100
390
2,150
103
685
160
1,630
65
125
82
850
50
885
850
13,400
135
690
995
1,864
5,100
1,700
12,000
105
1,407
380
1,560
51
850
3,205
82
316
2,340
176
1,905
500
260
153

84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128

BIPP
BIRD
BISI
BJBR
BJTM
BKDP
BKSL
BKSW
BLTA
BLTZ
BMAS
BMRI
BMSR
BMTR
BNBA
BNBR
BNGA
BNII
BNLI
BOLT
BORN
BPFI
BPII
BRAM
BRAU
BRMS
BRNA
BRPT
BSDE
BSIM
BSSR
BSWD
BTEK
BTEL
BTON
BTPN
BUDI
BUKK
BULL
BUMI
BUVA
BVIC
BWPT
BYAN
CANI

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Bhuwanatala Indah Permai Tbk

Blue Bird Tbk
BISI International Tbk
BPD Jawa Barat dan Banten Tbk
BPD Jawa Timur Tbk
Bukit Darmo Property Tbk
Sentul City Tbk
Bank Kesawan Tbk
Berlian Laju Tanker Tbk
Graha Layar Prima Tbk.
Bank Maspion Indonesia Tbk
Bank Mandiri (Persero) Tbk
Bintang Mitra Semestaraya Tbk
Global Mediacom Tbk
Bank Bumi Arta Tbk
Bakrie & Brothers Tbk
Bank CIMB Niaga Tbk
Bank International Indonesia Tbk
Bank Permata Tbk
Garuda Metalindo Tbk
Borneo Lumbung Energi & Metal Tbk
Batavia Prosperindo Finance Tbk
Batavia Prosperindo International Tbk
Indo Kordsa Tbk
Berau Coal Energy Tbk
Bumi Resources Minerals Tbk
Berlina Tbk
Barito Pacific Tbk
Bumi Serpong Damai Tbk
Bank Sinarmas Tbk
Baramulti Suksessarana Tbk
Bank Swadesi Tbk
Bumi Teknokultura Unggul Tbk
Bakrie Telecom Tbk
Betonjaya Manunggal Tbk
Bank Tabungan Pensiunan Negara Tbk
Budi Starch & Sweetener Tbk
Bukaka Teknik Utama Tbk
Buana Listya Tama Tbk
Bumi Resources Tbk
Bukit Uluwatu Villa Tbk
Bank Victoria International Tbk
Eagle High Plantations Tbk
Bayan Resources Tbk
Capitol Nusantara Indonesia Tbk

75
7,000
1,327
750
437
90
61
300
197
3,050
360
9,100
255
1,030
176
4
547
50
885
1,100
6
480
1,410
3,400
95
10
695
109
1,800
405
900
5,100
1,310
5
525
2,500
62
750
1
40
595
98
140
3,000
252

129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173

CASS
CEKA
CENT
CFIN
CINT
CITA
CKRA
CLPI
CMNP
CMPP
CNKO
CNTB
CNTX
COWL
CPGT
CPIN
CPRO
CSAP
CTBN
CTRA
CTRP
CTRS
CTTH
DAJK
DART
DEFI
DEWA
DGIK
DILD
DKFT
DLTA
DMAS
DNAR
DNET
DOID
DPNS
DPUM
DSFI
DSNG
DSSA
DUTI
DVLA
DYAN
ECII
EKAD

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Cardig Aero Services Tbk

Cahaya Kalbar Tbk
Centrin Online Tbk
Clipan Finance Indonesia Tbk
Chitose Internasional Tbk
Cita Mineral Investindo Tbk
Cakra Mineral Tbk
Colorpak Indonesia Tbk
Citra Marga Nushapala Persada Tbk
Centris Multi Persada Pratama Tbk
Exploitasi Energi Indonesia Tbk
Saham Seri B ( Centex Tbk )
Centex (Saham Preferen) Tbk
Cowell Development Tbk
Citra Maharlika Nusantara Corpora Tbk
Charoen Pokphand Indonesia Tbk
Central Proteina Prima Tbk
Catur Sentosa Adiprana Tbk
Citra Tubindo Tbk
Ciputra Development Tbk
Ciputra Property Tbk
Ciputra Surya Tbk
Citatah Industri Marmer Tbk
Dwi Aneka Jaya Kemasindo Tbk
Duta Anggada Realty Tbk
Danasupra Erapacific Tbk
Darma Henwa Tbk
Duta Graha Indah Tbk
Intiland Development Tbk
Duta Kirana Finance Tbk
Delta Djakarta Tbk
Puradelta Lestari Tbk
Bank Dinar Indonesia Tbk
Indoritel Makmur Internasional Tbk
Delta Dunia Petroindo Tbk
Duta Pertiwi Nusantara Tbk
Dua Putra Utama Makmur Tbk
Dharma Samudera Fishing Industries Tbk
Dharma Satya Nusantara Tbk
Dian Swastatika Sentosa Tbk
Duta Pertiwi Tbk
Darya-Varia Laboratoria Tbk
Dyandra Media International Tbk
Electronic City Indonesia Tbk
Ekadharma International Tbk

1,170
675
150
274
338
940
50
605
1,474
123
50
5,000
17,425
300
26
2,700
33
370
5,225
1,450
368
2,210
30
93
500
140
19
74
555
442
5,100
195
107
1,145
806
390
795
125
800
13,000
6,500
1,260
60
700
400

174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218

ELSA
ELTY
EMDE
EMTK
ENRG
EPMT
ERAA
ERTX
ESSA
ESTI
ETWA
EXCL
FAST
FASW
FISH
FMII
FORU
FPNI
FREN
GAMA
GDST
GDYR
GEMA
GEMS
GGRM
GIAA
GJTL
GLOB
GMCW
GMTD
GOLD
GOLL
GPRA
GREN
GSMF
GTBO
GWSA
GZCO
HADE
HDFA
HDTX
HERO
HEXA
HITS
HMSP

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Elnusa Tbk
Bakrieland Development Tbk
Megapolitan Developments Tbk
Elang Mahkota Teknologi Tbk
Energi Mega Persada Tbk
Enseval Putra Megatrading Tbk
Erajaya Swasembada Tbk
Eratex Djaja Tbk
Surya Esa Perkasa Tbk
Ever Shine Textile Inds. Tbk
Eterindo Wahanatama Tbk
Excelcomindo Pratama Tbk
Fast Food Indonesia Tbk
Fajar Surya Wisesa Tbk
FKS Multi Agro Tbk
Fortune Mate Indonesia Tbk
Fortune Indonesia Tbk
Lotte Chemical Titan Tbk
Mobile-8 Telecom Tbk
Gading Development Tbk
Gunawan Dianjaya Steel Tbk
Goodyear Indonesia Tbk
Gema Grahasarana Tbk
Golden Energy Mines Tbk
Gudang Garam Tbk
Garuda Indonesia (Persero) Tbk
Gajah Tunggal Tbk
Global Teleshop Tbk
Grahamas Citrawisata Tbk
Gowa Makassar Tourism Development Tbk
Golden Retailindo Tbk
Golden Plantation Tbk
Perdana Gapuraprima Tbk
Evergreen Invesco Tbk
Equity Development Investment Tbk
Garda Tujuh Buana Tbk
Greenwood Sejahtera Tbk
Gozco Plantations Tbk
HD Capital Tbk
Radana Bhaskara Finance Tbk
Panasia Indosyntec Tbk
Hero Supermarket Tbk
Hexindo Adiperkasa Tbk
Humpuss Intermoda Transportasi Tbk
Hanjaya Mandala Sampoerna Tbk

219
9
146
9,400
30
2,700
563
850
1,750
184
75
3,670
1,155
1,075
1,250
890
670
74
45
48
207
2,900
328
1,270
49,500
710
2,385
335
800
9,000
400
78
180
150
103
335
89
98
46
180
855
1,853
1,253
690
96,387

219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263

HOME
HOTL
HRUM
IATA
IBFN
IBST
ICBP
ICON
IDPR
IGAR
IIKP
IKAI
IKBI
IMAS
IMJS
IMPC
INAF
INAI
INCI
INCO
INDF
INDR
INDS
INDX
INDY
INKP
INPC
INPP
INRU
INTA
INTD
INTP
INVS
IPOL
ISAT
ISSP
ITMA
ITMG
ITTG
JAWA
JECC
JIHD
JKON
JKSW
JPFA

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Hotel Mandarine Regency Tbk

Saraswati Griya Lestari Tbk
Harum Energy Tbk
Indonesia Transport & Infrastructure Tbk
Intan Baruprana Finance Tbk
Inti Bangun Sejahtera Tbk
Indofood CBP Sukses Makmur Tbk
Island Concepts Indonesia Tbk
Indonesia Pondasi Raya Tbk
Champion Pacific Indonesia Tbk
Inti Agri Resources Tbk
Intikeramik Alamasri Industri Tbk
Sumi Indo Kabel Tbk
Indomobil Sukses Internasional Tbk
Indomobil Multi Jasa Tbk
Impack Pratama Industri Tbk
Indofarma Tbk
Indal Aluminium Industry Tbk
Intanwijaya Internasional Tbk
Vale Indonesia Tbk
Indofood Sukses Makmur Tbk
Indorama Syntetics Tbk
Indospring Tbk
Tanah Laut Tbk
Indika Energy Tbk
Indah Kiat Pulp & Paper Tbk
Bank Artha Graha Internasional
Indonesian Paradise Property
Toba Pulp Lestari Tbk
Intraco Penta Tbk
Inter Delta Tbk
Indocement Tunggal Prakasa Tbk
Inovisi Infracom Tbk
Indopoly Swakarsa Industry Tbk
Indosat Tbk
Steel Pipe Industry of Indonesia Tbk
Sumber Energi Andalan Tbk
Indo Tambangraya Megah Tbk
Leo Investments Tbk
Jaya Agra Wattie Tbk
Jembo Cable Company Tbk
Jakarta International Hotels & Development Tbk
Jaya Konstruksi Manggala Prata
Jakarta Kyoei Steel Works Tbk
Japfa Comfeed Indonesia Tbk

205
125
5,148
30
200
2,000
11,750
380
1,340
234
2,900
115
1,040
6,727
490
9,025
148
395
275
1,520
7,440
705
349
240
103
900
50
420
330
250
300
22,450
118
71
5,809
199
8,500
34,978
89
144
1,434
555
830
68
1,924

264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308

JPRS
JRPT
JSMR
JSPT
JTPE
KAEF
KARW
KBLI
KBLM
KBLV
KBRI
KDSI
KIAS
KICI
KIJA
KINO
KKGI
KLBF
KOBX
KOIN
KONI
KOPI
KPIG
KRAH
KRAS
KREN
LAMI
LAPD
LCGP
LEAD
LINK
LION
LMAS
LMPI
LMSH
LPCK
LPGI
LPIN
LPKR
LPLI
LPPF
LPPS
LRNA
LSIP
LTLS

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Jaya Pari Steel Tbk

Jaya Real Property Tbk
Jasa Marga (Persero) Tbk
Jakarta Setiabudi Internasional Tbk
Jasuindo Tiga Perkasa Tbk
Kimia Farma Tbk
Ictsi Jasa Prima Tbk
KMI Wire and Cable Tbk
Kabelindo Murni Tbk
First Media Tbk
Kertas Basuki Rachmat Indonesia Tbk
Kedawung Setia Industrial Tbk
Keramika Indonesia Assosiasi Tbk
Kedaung Indah Can Tbk
Kawasan Industri Jababeka Tbk
Kino Indonesia Tbk
Resource Alam Indonesia Tbk
Kalbe Farma Tbk
Kobexindo Tractors Tbk
Kokoh Inti Arebama Tbk
Perdana Bangun Pusaka Tbk
Mitra Energi Sejati Tbk
MNC Land Tbk
Grand Kartech Tbk
Krakatau Steel (Persero) Tbk
Kresna Graha Investama Tbk
Lamicitra Nusantara Tbk
Leyand International Tbk
Eureka Prima Jakarta Tbk
Logindo Samudramakmur Tbk
Link Net Tbk
Lion Metal Works Tbk
Limas Centric Indonesia Tbk
Langgeng Makmur Industri Tbk
Lionmesh Prima Tbk
Lippo Cikarang Tbk
Lippo General Insurance Tbk
Multi Prima Sejahtera Tbk
Lippo Karawaci Tbk
Lippo E-NET Tbk
Matahari Department Store Tbk
Lippo Securities Tbk
Eka Sari Lorena Transport Tbk

PT Perusahaan Perkebunan London Sumatera In

PT Lautan Luas Tbk

151
775
5,100
700
209
1,050
295
108
137
1,685
46
240
50
250
244
3,855
540
1,265
125
290
275
640
1,309
2,195
332
2,135
250
45
500
133
3,819
950
35
154
500
6,425
4,600
6,000
1,295
170
16,975
100
107
1,343
475

309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353

MAGP
MAIN
MAMI
MAMIP
MAPI
MASA
MAYA
MBAP
MBSS
MBTO
MCOR
MDIA
MDKA
MDLN
MDRN
MEDC
MEGA
MERK
META
MFIN
MFMI
MGNA
MICE
MIDI
MIKA
MIRA
MITI
MKNT
MKPI
MLBI
MLIA
MLPL
MLPT
MMLP
MNCN
MPMX
MPPA
MRAT
MREI
MSKY
MTDL
MTFN
MTLA
MTSM
MYOH

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Multi Agro Gemilang Plantation Tbk

Malindo Feedmill Tbk
Mas Murni Indonesia Tbk
Mas Murni Tbk (Saham Preferen)
Mitra Adiperkasa Tbk
Multistrada Arah Sarana Tbk
Bank Mayapada Tbk
Mitrabara Adiperdana Tbk
Mitrabahtera Segara Sejati Tbk
Martina Berto Tbk
Bank Windu Kentjana International Tbk
Intermedia Capital Tbk
Merdeka Copper Gold Tbk
Modernland Realty Tbk
Modern Internasional Tbk
Medco Energi International Tbk
Bank Mega Tbk
Merck Tbk
Nusantara Infrastructure Tbk
Mandala Multifinance Tbk
Multifiling Mitra Indonesia Tbk
Magna Finance Tbk
Multi Indocitra Tbk
Midi Utama Indonesia Tbk
Mitra Keluarga Karyasehat Tbk
Mitra Rajasa Tbk
Mitra Investindo Tbk
Mitra Komunikasi Nusantara Tbk
Metropolitan Kentjana Tbk
Multi Bintang Indonesia Tbk
Mulia Industrindo Tbk
Multipolar Tbk
Multipolar Technology Tbk
Mega Manunggal Property Tbk
Media Nusantara Citra Tbk
Mitra Pinasthika Mustika Tbk
Matahari Putra Prima Tbk
Mustika Ratu Tbk
Maskapai Reasuransi Indonesia Tbk
MNC Sky Vision Tbk
Metrodata Electronics Tbk
Capitalinc Investment Tbk
Metropolitan Land Tbk
Metro Supermarket Realty Tbk
Samindo Resources Tbk

45
1,200
90
600
3,757
251
2,400
1,100
309
743
230
3,000
2,200
480
136
795
3,000
6,515
97
5,840
320
55
350
780
2,347
40
120
470
20,241
8,300
585
300
1,200
795
1,849
469
1,620
185
5,000
1,684
650
225
212
451
515

354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398

MYOR
MYRX
MYRXP
MYTX
NAGA
NELY
NIKL
NIPS
NIRO
NISP
NOBU
NRCA
OCAP
OKAS
OMRE
PADI
PALM
PANR
PANS
PBRX
PDES
PEGE
PGAS
PGLI
PICO
PJAA
PKPK
PLAS
PLIN
PNBN
PNBS
PNIN
PNLF
PNSE
POLY
POOL
PPRO
PRAS
PSAB
PSDN
PSKT
PTBA
PTIS
PTPP
PTRO

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PP
PT
PT
PT
PT
PT
PT
PT
PT

Mayora Indah Tbk

Hanson International Tbk
Saham Seri B Hanson Internatio
Apac Citra Centertex Tbk
Bank Mitraniaga Tbk
Pelayaran Nelly Dwi Putri Tbk
Pelat Timah Nusataran Tbk
Nipress Tbk
Nirvana Development Tbk
Bank NISP Tbk
Bank Nationalnobu Tbk
Nusa Raya Cipta Tbk
JJ NAB Capital Tbk
Ancora Indonesia Resources Tbk
Indonesia Prima Property Tbk
Minna Padi Investama Tbk
Provident Agro Tbk
Panorama Sentrawisata Tbk
Panin Sekuritas Tbk
Pan Brothers Tex Tbk
Destinasi Tirta Nusantara Tbk
Panca Global Securities Tbk
Perusahaan Gas Negara Tbk
Pembangunan Graha Lestari Indah Tbk
Pelangi Indah Canindo Tbk
Pembangunan Jaya Ancol Tbk
Perdana Karya Perkasa Tbk
Redland Asia Capital Tbk
Plaza Indonesia Realty Tbk
Bank Pan Indonesia Tbk
Bank Panin Syariah Tbk
Paninvest Tbk
Panin Financial Tbk
Pudjiadi & Sons Estate Tbk
Polysindo Eka Perkasa Tbk
Pool Advista Indonesia Tbk
Properti Tbk
Prima Alloy Steel Tbk
J Resources Asia Pasifik Tbk
Prasidha Aneka Niaga Tbk
Red Planet Indonesia Tbk
Tambang Batubara Bukit Asam (Persero) Tbk
Indo Straits Tbk
Pembangunan Perumahan (Persero) Tbk
Petrosea Tbk

29,000
580
90
59
200
125
30
415
106
1,100
565
585
585
85
270
690
435
476
2,930
460
160
205
5,364
75
126
2,150
30
1,570
3,495
815
248
540
188
400
49
2,990
178
180
1,315
170
1,000
4,595
900
3,765
1,280

399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443

PTSN
PTSP
PUDP
PWON
PYFA
RAJA
RALS
RANC
RBMS
RDTX
RELI
RICY
RIGS
RIMO
RMBA
RODA
ROTI
RUIS
SAFE
SAME
SCBD
SCCO
SCMA
SCPI
SDMU
SDPC
SDRA
SGRO
SHID
SIAP
SIDO
SILO
SIMA
SIMP
SIPD
SKBM
SKLT
SKYB
SMAR
SMBR
SMCB
SMDM
SMDR
SMGR
SMMA

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Sat Nusapersada Tbk

Pioneerindo Gourmet International Tbk
Pudjiadi Prestige Limited Tbk
Pakuwon Jati Tbk
Pyridam Farma Tbk
Rukun Raharja Tbk
Ramayana Lestari Sentosa Tbk
Supra Boga Lestari Tbk
Ristia Bintang Mahkota Sejati Tbk
Roda Vivatex Tbk
Reliance Securities Tbk
Ricky Putra Globalindo Tbk
Rig Tenders Tbk
Rimo International Lestari Tbk
Bentoel International Investama Tbk
Pikko Land Development Tbk
Nippon Indosari Corpindo Tbk
Radiant Utama Interinsco Tbk
Steady Safe Tbk
Sarana Meditama Metropolitan Tbk
Danayasa Arthatama Tbk.
Supreme Cable Manufacturing & Commerce Tbk
Surya Citra Media Tbk
Merck Sharp Dohme Pharma Tbk
Sidomulyo Selaras Tbk
Millennium Pharmacon International Tbk
Bank Woori Saudara Indonesia 1906 Tbk
Sampoerna Agro Tbk
Hotel Sahid Jaya Tbk
Sekawan Intipratama Tbk
Industri Jamu dan Farmasi Sido Muncul Tbk
Siloam International Hospitals Tbk
Siwani Makmur Tbk
Salim Ivomas Pratama Tbk
Sierad Produce Tbk
Sekar Bumi Tbk
Sekar Laut Tbk
Skybee Tbk
SMART Tbk
Semen Baturaja (Persero) Tbk
Holcim Indonesia Tbk
Suryamas Dutamakmur Tbk
Samudera Indonesia Tbk
Semen Indonesia (Persero) Tbk
Sinar Mas Multiartha Tbk

590
7,700
450
485
100
750
625
300
63
5,220
425
170
165
158
450
485
1,200
218
86
2,410
3,795
4,000
3,135
29,000
400
72
1,150
1,555
484
183
550
9,500
163
346
855
945
180
350
3,773
582
882
90
4,715
11,167
4,500

444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488

SMMT
SMRA
SMRU
SMSM
SOBI
SOCI
SONA
SPMA
SQBB
SQBI
SQMI
SRAJ
SRIL
SRSN
SRTG
SSIA
SSMS
SSTM
STAR
STTP
SUGI
SULI
SUPR
TALF
TARA
TAXI
TBIG
TBLA
TBMS
TCID
TELE
TFCO
TGKA
TIFA
TINS
TIRA
TIRT
TKGA
TKIM
TLKM
TMAS
TMPI
TMPO
TOBA
TOTL

PT Golden Eagle Energy Tbk

PT Summarecon Agung Tbk
PT SMR Utama Tbk
PT Selamat Sempurna Tbk
PT Sorini Agro Asia Corporindo Tbk
PT Soechi Lines Tbk
PT Sona Topas Tourism Industry Tbk
PT Suparma Tbk
PT Taisho Pharmaceutical Indonesia Tbk
PT Taisho Pharmaceutical Indonesia Tbk
PT Allbond Makmur Usaha Tbk
PT Sejahteraraya Anugrahjaya Tbk
PT Sri Rejeki Isman Tbk.
PT Indo Acidatama Tbk
PT Saratoga Investama Sedaya Tbk
PT Surya Semesta Internusa Tbk
PT Sawit Sumbermas Sarana Tbk
PT Sunson Textile Manufacture Tbk
PT Star Petrochem Tbk
PT Siantar TOP Tbk
PT Sugih Energy Tbk
PT SLJ Global Tbk
PT Solusi Tunas Pratama
PT Tunas Alfin Tbk
PT Sitara Propertindo Tbk
PT Express Transindo Utama Tbk
PT Tower Bersama Infrastructure Tbk
PT Tunas Baru Lampung Tbk
PT Tembaga Mulia Semanan Tbk
PT Mandom Indonesia Tbk
PT Tiphone Mobile Indonesia Tbk
PT Tifico Fiber Indonesia Tbk
PT Tigaraksa Satria Tbk
PT Tifa Finance Tbk
PT Timah (Pesero) Tbk
PT Tira Austenite Tbk
PT Tirta Mahakam Resources Tbk
PTPermata Prima Sakti Tbk
PT Pabrik Kertas Tjiwi Kimia Tbk
PT Telekomunikasi Indonesia Tbk
PT Pelayaran Tempuran Emas Tbk
PT AGIS Tbk
PT Tempo Inti Media Tbk
PT Toba Bara Sejahtra Tbk
PT Total Bangun Persada Tbk

229
1,500
240
4,800
2,250
431
3,700
100
144,790
338,000
1,590
258
369
50
3,975
705
1,992
97
40
2,850
378
30
8,000
400
555
112
5,875
554
7,000
19,500
700
900
2,480
135
445
1,350
55
1,800
510
3,090
1,945
425
72
790
605

489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525

TOTO
TOWR
TPIA
TPMA
TRAM
TRIL
TRIM
TRIO
TRIS
TRST
TRUB
TRUS
TSPC
TURI
ULTJ
UNIC
UNIT
UNSP
UNTR
UNVR
VICO
VINS
VIVA
VOKS
VRNA
WAPO
WEHA
WICO
WIIM
WIKA
WINS
WOMF
WSKT
WTON
YPAS
YULE
ZBRA

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Surya Toto Indonesia Tbk

Sarana Menara Nusantara Tbk
Tri Polyta Indonesia Tbk
Trans Power Marine Tbk
Trada Maritime Tbk
Triwira Insanlestari Tbk
Trimegah Securities Tbk
Trikomsel Oke Tbk
Trisula International Tbk
Trias Sentosa Tbk
Truba Alam Manunggal Engineering Tbk
Trust Finance Indonesia Tbk
Tempo Scan Pacific Tbk
Tunas Ridean Tbk
Ultra Jaya Milk Industry & Trading Company Tbk
Unggul Indah Cahaya Tbk
Nusantara Inti Corpora Tbk
Bakrie Sumatra Plantations Tbk
United Tractors Tbk
Unilever Indonesia Tbk
Victoria Investama Tbk
Victoria Insurance Tbk
Visi Media Asia Tbk
Voksel Electric Tbk
Verena Oto Finance Tbk
Wahana Phonix Mandiri Tbk
Weha Transportasi Indonesia Tbk
Wicaksana Overseas International Tbk
Wismilak Inti Makmur Tbk
Wijaya Karya (Persero) Tbk
Wintermar Offshore Marine Tbk
Wahana Ottomitra Multiartha Tbk
Waskita Karya (Persero) Tbk
Wijaya Karya Beton Tbk
Yanaprima Hastapersada Tbk
Yulie Sekurindo Tbk
Zebra Nusantara Tbk

6,950
4,250
3,600
200
15
45
45
1,700
301
301
10
250
1,690
600
3,985
1,436
260
35
16,200
37,173
91
70
235
820
200
79
159
50
383
2,625
158
97
1,635
815
600
140
80

Pembukaan
(Open)
16,026
50
819
3,653
86
7,125
376
660
-

Terendah
(Low)
15,875
###
###
###
###
###
###
2,140
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
318
###
###
###
###
###
###
###
###

Tertinggi
(High)
16,026
50
819
3,653
86
7,125
376
660
-

Penutupan
(Close)
15,977
50
6,800
2,600
819
2,695
3,166
2,140
3,470
75
1,815
90
86
156
510
1,235
305
868
7,125
100
695
550
290
278
355
6,400
128
580
1,500
318
2,500
660
300
59
490
68
1,125
691

Perubahan
(Change)
(173)
0
0
0
69
0
0
5
0
0
0
0
(49)
0
0
0
0
0
81
0
0
0
0
0
0
0
0
0
0
9
0
90
0
0
0
0
0
0

%
(1.07)
0.00
0.00
0.00
9.20
0.00
0.00
0.23
0.00
0.00
0.00
0.00
(36.30)
0.00
0.00
0.00
0.00
0.00
1.15
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
2.91
0.00
15.79
0.00
0.00
0.00
0.00
0.00
0.00

167
6,025
1,100
1,630
201
13,300
690
4,996
11,475
51
1,310
57
1,885
30

###
###
###
###
###
###
6,000
###
1,060
###
###
###
###
###
###
###
###
###
###
###
###
###
13,275
###
###
###
###
4,990
###
11,425
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

167
6,176
1,150
1,630
201
13,325
690
4,996
11,788
51
1,310
57
1,885
50

475
280
167
598
920
1,695
6,075
160
1,150
390
2,150
103
685
160
1,630
65
201
82
850
50
885
850
13,325
135
690
995
1,864
4,990
1,700
11,496
51
1,310
380
1,560
51
850
3,205
57
316
2,340
176
1,885
500
260
50

0
0
7
0
0
0
58
0
50
0
0
0
0
0
0
0
76
0
0
0
0
0
(75)
0
0
0
0
(110)
0
(504)
(54)
(97)
0
0
0
0
0
(25)
0
0
0
(20)
0
0
(103)

0.00
0.00
4.38
0.00
0.00
0.00
0.96
0.00
4.55
0.00
0.00
0.00
0.00
0.00
0.00
0.00
60.80
0.00
0.00
0.00
0.00
0.00
(0.56)
0.00
0.00
0.00
0.00
(2.16)
0.00
(4.20)
(51.43)
(6.89)
0.00
0.00
0.00
0.00
0.00
(30.49)
0.00
0.00
0.00
(1.05)
0.00
0.00
(67.32)

755
9,125
1,120
1
73
1,770
1,450
35
700
62
36
595
138
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
1,400
###
###
###
###
###
###
###
###
###
###
###
###

760
9,202
1,120
50
73
1,805
1,450
35
700
62
50
595
138
-

75
7,000
1,327
760
437
90
61
300
197
3,050
360
9,202
255
1,120
176
50
547
50
885
1,100
6
480
1,410
3,400
95
73
695
109
1,805
405
900
5,100
1,400
35
525
2,500
62
700
62
50
595
98
138
3,000
252

0
0
0
10
0
0
0
0
0
0
0
102
0
90
0
46
0
0
0
0
0
0
0
0
0
63
0
0
5
0
0
0
90
30
0
0
0
(50)
61
10
0
0
(2)
0
0

0.00
0.00
0.00
1.33
0.00
0.00
0.00
0.00
0.00
0.00
0.00
1.12
0.00
8.74
0.00
###
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
630.00
0.00
0.00
0.28
0.00
0.00
0.00
6.87
600.00
0.00
0.00
0.00
(6.67)
###
25.00
0.00
0.00
(1.43)
0.00
0.00

2,706
52
1,470
410
2,236
184
16
795
5,760
66
850
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
2,212
###
180
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

2,706
52
1,476
410
2,236
522
16
795
5,760
66
850
-

1,170
675
150
274
338
940
50
605
1,474
123
50
5,000
17,425
300
26
2,706
52
370
5,225
1,476
410
2,232
30
420
500
140
16
74
555
442
5,100
195
107
1,145
806
390
795
125
800
13,000
5,760
1,260
66
850
400

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
6
19
0
0
26
42
22
0
327
0
0
(3)
0
0
0
0
0
0
0
0
0
0
0
0
0
(740)
0
6
150
0

0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.22
57.58
0.00
0.00
1.79
11.41
1.00
0.00
351.61
0.00
0.00
(15.79)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
(11.38)
0.00
10.00
21.43
0.00

9
144
28
565
1,750
936
54,500
340
199
95
96,391

###
6
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
53,926
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

9
146
73
565
1,750
936
54,575
340
199
95
96,412

219
6
146
9,400
30
2,700
565
850
1,750
184
75
3,670
1,155
936
1,250
890
670
74
45
48
207
2,900
328
1,270
54,090
340
2,385
335
800
9,000
400
78
199
150
103
335
89
95
46
180
855
1,853
1,253
690
96,412

0
(3)
0
0
0
0
2
0
0
0
0
0
0
(139)
0
0
0
0
0
0
0
0
0
0
4,590
(370)
0
0
0
0
0
0
19
0
0
0
0
(3)
0
0
0
0
0
0
25

0.00
(33.33)
0.00
0.00
0.00
0.00
0.36
0.00
0.00
0.00
0.00
0.00
0.00
(12.93)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
9.27
(52.11)
0.00
0.00
0.00
0.00
0.00
0.00
10.56
0.00
0.00
0.00
0.00
(3.06)
0.00
0.00
0.00
0.00
0.00
0.00
0.03

13,093
495
1,345
1,000
1,670
5,125
350
864
295
22,450
5,750
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
15,000
###
###
###
###
###
5,725
###
###
###
###
###
###
###

13,483
495
1,345
2,500
1,670
5,176
350
864
295
22,800
5,750
-

205
125
5,148
30
200
2,000
13,483
495
1,345
234
2,500
115
1,040
6,727
490
9,025
148
395
275
1,670
5,150
705
350
240
103
864
50
295
330
250
300
22,800
118
71
5,809
199
8,500
5,742
89
144
1,434
555
830
68
1,924

0
0
0
0
0
0
1,733
115
5
0
(400)
0
0
0
0
0
0
0
0
150
(2,290)
0
1
0
0
(36)
0
(125)
0
0
0
350
0
0
0
0
0
(29,236)
0
0
0
0
0
0
0

0.00
0.00
0.00
0.00
0.00
0.00
14.75
30.26
0.37
0.00
(13.79)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
9.87
(30.78)
0.00
0.29
0.00
0.00
(4.00)
0.00
(29.76)
0.00
0.00
0.00
1.56
0.00
0.00
0.00
0.00
0.00
(83.58)
0.00
0.00
0.00
0.00
0.00
0.00
0.00

5,000
91
140
1,278
1,350
2,320
340
160
17,287
2,209
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
1,310
###

5,200
91
247
1,317
1,400
2,320
545
160
17,605
2,209
-

151
775
5,200
700
209
1,050
295
108
137
1,685
46
240
91
250
247
3,855
540
1,317
125
290
275
640
1,400
2,195
332
2,320
250
45
500
160
3,819
950
35
154
500
6,425
4,600
6,000
1,295
170
17,605
100
107
1,310
475

0
0
100
0
0
0
0
0
0
0
0
0
41
0
3
0
0
52
0
0
0
0
91
0
0
185
0
0
0
27
0
0
0
0
0
0
0
0
0
0
630
0
0
(33)
0

0.00
0.00
1.96
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
82.00
0.00
1.23
0.00
0.00
4.11
0.00
0.00
0.00
0.00
6.95
0.00
0.00
8.67
0.00
0.00
0.00
20.30
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
3.71
0.00
0.00
(2.46)
0.00

95
75
262
1,920
450
2,590
1,290
67
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
1,875
###
1,640
###
###
###
###
###
###
###
###

95
99
273
1,920
450
2,590
1,290
67
-

45
1,200
95
600
3,757
251
2,400
1,100
309
743
230
3,000
2,200
480
136
795
3,000
6,515
99
5,840
320
55
350
780
2,347
40
120
470
20,241
8,300
585
265
1,200
795
1,875
450
1,670
185
5,000
1,290
650
67
212
451
515

0
0
5
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
2
0
0
0
0
0
0
0
0
0
0
0
0
(35)
0
0
26
(19)
50
0
0
(394)
0
(158)
0
0
0

0.00
0.00
5.56
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
2.06
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
(11.67)
0.00
0.00
1.41
(4.05)
3.09
0.00
0.00
(23.40)
0.00
(70.22)
0.00
0.00
0.00

600
223
592
465
2,743
1,570
750
250
200
4,625
3,820
-

###
580
###
###
###
###
###
###
107
###
###
###
###
###
###
###
###
###
###
###
###
###
2,730
###
###
###
###
###
###
###
###
###
###
###
###
###
180
###
###
###
###
###
###
###
###

645
223
700
465
2,850
1,570
750
250
201
4,625
3,900
-

29,000
640
90
59
200
125
30
415
107
1,100
565
585
585
85
270
690
435
476
2,930
465
160
205
2,745
75
126
2,150
30
1,570
3,495
750
250
540
188
400
49
2,990
180
180
1,315
170
1,000
4,625
900
3,900
1,280

0
60
0
0
0
0
0
0
1
0
0
0
0
0
0
0
0
0
0
5
0
0
(2,619)
0
0
0
0
0
0
(65)
2
0
0
0
0
0
2
0
0
0
0
30
0
135
0

0.00
10.34
0.00
0.00
0.00
0.00
0.00
0.00
0.94
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
1.09
0.00
0.00
(48.83)
0.00
0.00
0.00
0.00
0.00
0.00
(7.98)
0.81
0.00
0.00
0.00
0.00
0.00
1.12
0.00
0.00
0.00
0.00
0.65
0.00
3.59
0.00

492
425
3,095
500
310
270
900
11,167
-

###
###
###
489
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
3,091
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
10,800
###

500
425
3,095
500
310
270
950
11,175
-

590
7,700
450
498
100
750
625
300
63
5,220
425
170
165
158
450
485
1,200
218
86
2,410
3,795
4,000
3,091
29,000
400
72
1,150
1,555
484
183
500
9,500
163
310
855
945
180
350
3,773
270
950
90
4,715
11,175
4,500

0
0
0
13
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
(44)
0
0
0
0
0
0
0
(50)
0
0
(36)
0
0
0
0
0
(312)
68
0
0
8
0

0.00
0.00
0.00
2.68
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
(1.40)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
(9.09)
0.00
0.00
(10.40)
0.00
0.00
0.00
0.00
0.00
(53.61)
7.71
0.00
0.00
0.07
0.00

1,656
485
310
384
730
1,765
50
377
560
725
475
450
3,090
448
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
1,710
###
###
###
350
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
425
###
###
###

1,656
485
310
384
730
1,795
50
550
560
725
550
450
3,142
448
-

229
1,656
240
4,800
2,250
485
3,700
100
144,790
338,000
1,590
310
384
50
3,975
730
1,775
97
50
2,850
375
30
8,000
400
560
112
5,875
554
7,000
19,500
725
900
2,480
135
505
1,350
55
1,800
450
3,117
1,945
425
72
790
605

0
156
0
0
0
54
0
0
0
0
0
52
15
0
0
25
(217)
0
10
0
(3)
0
0
0
5
0
0
0
0
0
25
0
0
0
60
0
0
0
(60)
27
0
0
0
0
0

0.00
10.40
0.00
0.00
0.00
12.53
0.00
0.00
0.00
0.00
0.00
20.16
4.07
0.00
0.00
3.55
(10.89)
0.00
25.00
0.00
(0.79)
0.00
0.00
0.00
0.90
0.00
0.00
0.00
0.00
0.00
3.57
0.00
0.00
0.00
13.48
0.00
0.00
0.00
(11.76)
0.87
0.00
0.00
0.00
0.00
0.00

15
1,700
10
15
15,333
36,172
105
235
2,649
1,630
-

###
###
###
###
###
###
###
###
###
###
5
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

23
1,700
10
15
16,862
37,450
105
235
2,649
1,685
-

6,950
4,250
3,600
200
23
45
45
1,700
301
301
5
250
1,690
600
3,985
1,436
260
15
16,862
37,450
91
105
235
820
200
79
159
50
383
2,649
158
97
1,670
815
600
140
80

0
0
0
0
8
0
0
0
0
0
(5)
0
0
0
0
0
0
(20)
662
277
0
35
0
0
0
0
0
0
0
24
0
0
35
0
0
0
0

0.00
0.00
0.00
0.00
53.33
0.00
0.00
0.00
0.00
0.00
(50.00)
0.00
0.00
0.00
0.00
0.00
0.00
(57.14)
4.09
0.75
0.00
50.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.91
0.00
0.00
2.14
0.00
0.00
0.00
0.00

Frekuensi
Transaksi
5
1
###
1
2
###
1
###
1
###
3
###
2
###
-

Volume Transaksi

Nilai Transaksi (Value)

95,166
1,466,400
2,500,000
200,072
2
28,500
1,068,500
1,950,000
-

1,521,228,450
73,320,000
2,047,500,000
730,754,080
172
203,062,500
398,164,000
1,287,000,000
-

Nilai Asing Beli

(Foreign Buy)
1,047,750
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

1
###
9
8
###
3
2
###
4
2
###
2
8
1
1
###
1
###
1
###
2

5,988,000
3,999,522
25,927,500
3,080,400
19,175,000
1,207,010
4,750,000
200,000
3,547,766
494,600
200,000
205,000
20,000
350,000

999,996,000
24,120,204,920
29,450,667,400
5,021,052,000
3,854,175,000
16,068,407,850
3,277,500,000
998,600,000
40,786,465,277
25,224,600
262,000,000
11,685,000
37,700,000
12,500,000

###
###
###
###
###
739,920
###
###
###
###
###
###
2,983,552,000
###
###
###
###
###
###
16,068,275,000
###
###
###
499,600,000
###
###
###
###
###
###
###
###
###
###
###
###
-

2
###
5
1
###
3
###
1
###
3
6
1
###
1
2
3
2
###
1
###
-

14,095,400
923,428
17,500
5,164,000
155,000,000
3,570,200
9,139,400
500
149,200
500,000
2,268,500
2,100,900
170,300
-

10,712,502,000
8,494,626,275
19,600,000
254,182,000
11,315,000,000
6,321,666,500
12,874,955,000
17,500
104,440,000
31,000,000
91,266,000
1,250,035,500
23,501,400
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
16,020,000
###
###
###
###
###
###
###
###
###

1
1
###
2
1
3
5
###
1
###
3
###
1
###
1
1
###

1,000,000
400,000
1,837,500
78
447,200
183,652,200
1,400,000
220,600
595,000
235,900
338,900
-

2,706,000,000
20,800,000
2,702,769,000
31,980
997,991,200
80,137,234,700
22,400,000
175,377,000
3,427,200,000
15,569,400
288,065,000
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
404,424,000
819,144,000
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

5
2
###
8
###
1
###
2
1
###
5
1
###
1
###
1
###
2

20,486,500
11,825,000
136,084,800
25,400
699,700
602,200
296,031
16,500,000
223,400
9,000,000
103,400

147,429,000
1,725,620,000
9,326,952,400
14,351,000
1,224,475,000
563,659,200
15,967,775,075
5,610,000,000
44,456,600
855,000,000
9,967,950,800

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
326,275,075
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
-

2
1
1
###
4
###
1
4
1
###
1
###
1
###
3
4
-

95,000
953,300
81,500
65,470,000
69,100
1,210,929
203,600
4,000,000
2,487,500
30,103
488,751
-

1,271,915,000
471,883,500
109,617,500
96,956,050,000
115,397,000
6,266,948,125
71,260,000
3,456,000,000
733,812,500
685,962,200
2,807,165,375
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
251,125
###
###
###
###
###
###
###
1,257,200
###
###
###
###
###
###
###
###
###
###
###
###
###

2
1
###
4
###
4
4
1
###
11
1
###
4
2
###

20,802
5
327,000,084
4,503,800
365,200
7,000
571,263,164
20,000,000
5,108,000
600,000
-

108,170,000
455
78,094,011,760
5,764,886,100
508,780,000
16,240,000
287,461,633,360
3,200,000,000
88,714,496,000
1,055,700,000
-

###
###
10,000
###
###
###
###
###
###
###
###
###
###
###
###
94,680,000
###
###
###
###
140,720,000
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

1
8
###
3
###
4
1
24
###
1
###
1
###
-

149,500,000
56,791,800
85,000
3,371,306
36,900
3,349,100
5,000
7,462,686
-

14,202,500,000
5,570,817,300
22,645,000
6,327,948,780
16,605,000
6,259,569,000
6,450,000
499,999,962
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
6,036,198,780
###
###
###
###
###
###

12
###
5
###
3
###
1
###
8
2
###
1
1
###
3
###
1
3
###

66,589,781
173,151,200
2,476,708
3,200,000
8,473,897
2,135,000
46
190,000,000
18,050,000
66
352,600
-

39,400,982,885
19,397,317,600
1,628,571,394
1,488,000,000
23,245,455,670
3,351,950,000
34,500
47,500,000,000
3,618,000,000
305,250
1,359,119,000
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
22,558,155,670
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

29
4
###
3
1
###
1
###
1
3
###
10
-

4,381,500
73,000,000
5,104,200
103,700
50,000
60,000
60,000
3,125,641
-

2,158,186,200
31,025,000,000
15,785,739,000
51,850,000
15,500,000
16,200,000
56,000,000
34,898,374,275
-

###
###
###
1,643,884,600
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
34,571,321,775
###

1
###
1
###
7
1
###
1
14
###
2
###
24
###
2
###
1
4
###
1
7
5
###
-

465,000
46,000
1,400
6,255,700
3,000
2,100,000
70,000,000
313,487,929
7,500,000
127,000
3,680,000
10,000
14,181,531
9,935,300
-

770,040,000
22,310,000
434,000
2,402,188,800
2,190,000
3,711,350,000
3,500,000,000
118,912,113,530
4,200,000,000
92,075,000
1,914,500,000
4,500,000
44,382,707,625
4,365,102,500
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
15,159,635,125
###
###
###
###

4
###
1
###
3
###
1
5
2
###
1
8
1
###
5
-

825,000
9,090,000
10,010,000
11,256,000
1,195,246
96,576
70,000,000
82,129,100
2,133,800
161,600
-

14,275,000
15,453,000,000
50,100,000
168,840,000
18,370,069,400
3,616,674,072
7,350,000,000
19,300,338,500
5,652,436,200
269,946,000
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
17,126,184,400
###
###
###
###
###
###
###
###
###
###
###
57,992,500
###
###
###
###

Nilai Asing Jual

(Foreign Sell)
1,521,228,450
2,047,500,000
-

18,797,859,500
2,037,500,000
16,068,275,000
499,000,000
36,211,232,525
262,000,000
-

10,712,200,000
7,347,126,275
6,195,000,000
-

2,706,000,000
44,240,000
-

390,000,000
1,224,475,000
7,144,075
-

6,105,753,125
1,962,200
2,643,290,375
-

10,000
94,680,000
368,060,000
88,714,496,000
-

11,280
-

26,550,000,000
23,245,455,670
305,250
-

1,643,884,600
15,785,739,000
34,571,321,775
-

42,386,126,925
-

17,126,184,400
2,749,072
2,350,000,000
5,652,436,200
57,992,500
-

Harga Saham: Rabu, 30 Des 2015

Indeks di Bursa Indonesia

Alamat:

britama.com
Follow Kita di: twitter.com/britama

Like Kita di: facebook.com/britamasaham

No.

Indeks (Index)

1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25

IHSG
Pertanian
Pertambangan
Basic Industry and Chemicals
Miscellanous Industry
Consumer Goods
Cons., Property & Real Estate
Infrastruc., Utility
Keuangan
Trade & Service
Manufacture
LQ45
Jakarta Islamic Inde
Main Board Index
Development Board Index
KOMPAS100
BISNIS-27
PEFINDO25 Index
SRI-KEHATI Index
Indeks Saham Syariah
Indeks IDX30
Indeks Infobank15
SMinfra18
Indeks MNC36
Investor33

Sebelumnya
(Previous)
4,569.36
1,630.80
811.84
407.74
1,060.14
2,075.67
485.42
978.38
684.33
829.42
1,156.12
787.90
599.44
1,304.83
678.48
980.94
393.92
349.46
264.11
143.71
412.70
522.23
315.66
256.21
322.84

Tertinggi
(High)
4,595.51
1,719.26
815.56
412.70
1,067.51
2,078.18
490.93
987.39
692.57
849.53
1,158.82
797.67
607.78
1,312.81
693.01
992.18
398.63
353.36
267.42
145.18
417.90
530.10
320.23
259.09
326.71

Terendah
(Low)
4,571.76
1,634.65
806.62
407.66
1,056.34
2,054.32
485.46
978.25
684.73
829.50
1,149.25
789.10
600.57
1,305.18
678.51
982.37
394.53
348.75
264.54
143.93
413.29
522.67
315.90
256.57
323.37

ks di Bursa Indonesia

www.britama.com

Penutupan
(Close)
4,593.01
1,719.26
811.07
407.84
1,057.28
2,064.91
490.93
981.33
687.04
849.53
1,151.68
792.03
603.35
1,308.92
693.01
986.73
395.87
353.36
265.16
145.06
414.73
524.79
317.44
257.81
324.02

Perubahan
(Change)
23.65
88.47
(0.77)
0.10
(2.87)
(10.76)
5.51
2.95
2.71
20.11
(4.44)
4.14
3.91
4.09
14.53
5.79
1.94
3.90
1.05
1.36
2.03
2.57
1.78
1.60
1.18

%
0.52%
5.42%
-0.09%
0.02%
-0.27%
-0.52%
1.14%
0.30%
0.40%
2.42%
-0.38%
0.53%
0.65%
0.31%
2.14%
0.59%
0.49%
1.12%
0.40%
0.94%
0.49%
0.49%
0.56%
0.62%
0.36%

Frekuensi
Transaksi
186,081
11,817
13,948
9,928
18,856
13,108
33,938
26,361
19,042
39,083
41,892
102,775
67,361
153,478
32,603
147,239
57,561
12,020
48,008
138,647
74,159
15,179
30,694
60,923
61,381

Volume Transaksi
5,799,094,026
310,127,066
373,724,017
319,112,649
278,576,122
85,019,136
1,896,586,798
485,474,730
579,602,246
1,470,871,262
682,707,907
1,069,694,543
752,130,064
3,081,159,059
2,717,934,967
3,889,006,444
545,044,759
377,697,900
464,290,952
4,853,222,949
750,892,358
354,495,150
448,475,992
715,930,311
609,821,774

Nilai Transaksi (Value)

5,116,962,925,697
465,584,621,150
123,196,096,425
303,199,872,430
365,964,609,820
375,544,180,072
1,020,382,628,280
399,145,262,395
1,091,781,011,430
972,164,643,695
1,044,708,662,322
3,310,712,318,199
2,108,791,959,412
3,892,941,080,633
1,224,021,845,064
4,259,166,758,129
2,287,913,874,847
165,992,327,300
2,233,254,339,069
3,651,873,937,792
2,833,991,565,624
1,003,549,415,102
806,564,436,050
2,663,378,122,924
2,472,766,124,394

Naik
Turun
Tetap
T. transaksi

0.00
0.00
0.00
0.00
0.00