Beruflich Dokumente
Kultur Dokumente
><W
orkbook xmlns:x="urn:schemas-microsoft-com:office:excel" xmlns:o="urn:schemas-mi
crosoft-com:office:office" xmlns="urn:schemas-microsoft-com:office:spreadsheet"
xmlns:ss="urn:schemas-microsoft-com:office:spreadsheet"><Styles><Style ss:ID="he
aderStyle"><Alignment ss:Horizontal="Center"></Alignment><Font ss:Bold="1"></Fon
t><NumberFormat></NumberFormat><Protection></Protection></Style><Style ss:ID="it
emStyle"><Alignment></Alignment><Font></Font><NumberFormat></NumberFormat><Prote
ction></Protection></Style><Style ss:ID="dateItemStyle"><Alignment></Alignment><
Font></Font><NumberFormat ss:Format="General Date"></NumberFormat><Protection></
Protection></Style><Style ss:ID="alternatingItemStyle"><Alignment></Alignment><F
ont></Font><NumberFormat></NumberFormat><Protection></Protection></Style><Style
ss:ID="alternatingDateItemStyle"><Alignment></Alignment><Font></Font><NumberForm
at ss:Format="General Date"></NumberFormat><Protection></Protection></Style></St
yles><Worksheet ss:Name="Worksheet1"><Table><Column ss:Width="100"></Column><Col
umn ss:Width="100"></Column><Column ss:Width="100"></Column><Column ss:Width="10
0"></Column><Column ss:Width="100"></Column><Column ss:Width="100"></Column><Col
umn ss:Width="100"></Column><Column ss:Width="100"></Column><Column ss:Width="10
0"></Column><Column ss:Width="100"></Column><Column ss:Width="100"></Column><Col
umn ss:Width="100"></Column><Column ss:Width="100"></Column><Column ss:Width="10
0"></Column><Row><Cell ss:StyleID="headerStyle" ss:Index="1"><Data ss:Type="Stri
ng">Stock Code</Data></Cell><Cell ss:StyleID="headerStyle" ss:Index="2"><Data ss
:Type="String">Stock Name</Data></Cell><Cell ss:StyleID="headerStyle" ss:Index="
3"><Data ss:Type="String">Open Price</Data></Cell><Cell ss:StyleID="headerStyle"
ss:Index="4"><Data ss:Type="String">High</Data></Cell><Cell ss:StyleID="headerS
tyle" ss:Index="5"><Data ss:Type="String">Low</Data></Cell><Cell ss:StyleID="hea
derStyle" ss:Index="6"><Data ss:Type="String">Close</Data></Cell><Cell ss:StyleI
D="headerStyle" ss:Index="7"><Data ss:Type="String">Change</Data></Cell><Cell ss
:StyleID="headerStyle" ss:Index="8"><Data ss:Type="String">Volume</Data></Cell><
Cell ss:StyleID="headerStyle" ss:Index="9"><Data ss:Type="String">Value</Data></
Cell><Cell ss:StyleID="headerStyle" ss:Index="10"><Data ss:Type="String">Frequen
cy</Data></Cell><Cell ss:StyleID="headerStyle" ss:Index="11"><Data ss:Type="Stri
ng">Offer Volume</Data></Cell><Cell ss:StyleID="headerStyle" ss:Index="12"><Data
ss:Type="String">Bid Volume</Data></Cell><Cell ss:StyleID="headerStyle" ss:Inde
x="13"><Data ss:Type="String">Foreign Sell</Data></Cell><Cell ss:StyleID="header
Style" ss:Index="14"><Data ss:Type="String">Foreign Buy</Data></Cell></Row><Row>
<Cell ss:StyleID="alternatingItemStyle" ss:Index="1"><Data ss:Type="String">AALI
</Data></Cell><Cell ss:StyleID="alternatingItemStyle" ss:Index="2"><Data ss:Type
="String">Astra Agro Lestari Tbk.</Data></Cell><Cell ss:StyleID="alternatingItem
Style" ss:Index="3"><Data ss:Type="Number">17200</Data></Cell><Cell ss:StyleID="
alternatingItemStyle" ss:Index="4"><Data ss:Type="Number">17600</Data></Cell><Ce
ll ss:StyleID="alternatingItemStyle" ss:Index="5"><Data ss:Type="Number">16950</
Data></Cell><Cell ss:StyleID="alternatingItemStyle" ss:Index="6"><Data ss:Type="
Number">17600</Data></Cell><Cell ss:StyleID="alternatingItemStyle" ss:Index="7">
<Data ss:Type="Number">300</Data></Cell><Cell ss:StyleID="alternatingItemStyle"
ss:Index="8"><Data ss:Type="Number">2192100</Data></Cell><Cell ss:StyleID="alter
natingItemStyle" ss:Index="9"><Data ss:Type="Number">38119042500</Data></Cell><C
ell ss:StyleID="alternatingItemStyle" ss:Index="10"><Data ss:Type="Number">1487<
/Data></Cell><Cell ss:StyleID="alternatingItemStyle" ss:Index="11"><Data ss:Type
="Number">46800</Data></Cell><Cell ss:StyleID="alternatingItemStyle" ss:Index="1
2"><Data ss:Type="Number">6300</Data></Cell><Cell ss:StyleID="alternatingItemSty
le" ss:Index="13"><Data ss:Type="Number">248800</Data></Cell><Cell ss:StyleID="a
lternatingItemStyle" ss:Index="14"><Data ss:Type="Number">49700</Data></Cell></R
ow><Row><Cell ss:StyleID="itemStyle" ss:Index="1"><Data ss:Type="String">ABBA</D
ata></Cell><Cell ss:StyleID="itemStyle" ss:Index="2"><Data ss:Type="String">Maha
ka Media Tbk.</Data></Cell><Cell ss:StyleID="itemStyle" ss:Index="3"><Data ss:Ty
pe="Number">0</Data></Cell><Cell ss:StyleID="itemStyle" ss:Index="4"><Data ss:Ty
pe="Number">51</Data></Cell><Cell ss:StyleID="itemStyle" ss:Index="5"><Data ss:T
ype="Number">50</Data></Cell><Cell ss:StyleID="itemStyle" ss:Index="6"><Data ss:
Type="Number">51</Data></Cell><Cell ss:StyleID="itemStyle" ss:Index="7"><Data ss
:Type="Number">1</Data></Cell><Cell ss:StyleID="itemStyle" ss:Index="8"><Data ss
ta ss:Type="Number">566700</Data></Cell><Cell ss:StyleID="alternatingItemStyle"
ss:Index="10"><Data ss:Type="Number">21</Data></Cell><Cell ss:StyleID="alternati
ngItemStyle" ss:Index="11"><Data ss:Type="Number">12000</Data></Cell><Cell ss:St
yleID="alternatingItemStyle" ss:Index="12"><Data ss:Type="Number">2500</Data></C
ell><Cell ss:StyleID="alternatingItemStyle" ss:Index="13"><Data ss:Type="Number"
>0</Data></Cell><Cell ss:StyleID="alternatingItemStyle" ss:Index="14"><Data ss:T
ype="Number">0</Data></Cell></Row><Row><Cell ss:StyleID="itemStyle" ss:Index="1"
><Data ss:Type="String">PTSP</Data></Cell><Cell ss:StyleID="itemStyle" ss:Index=
"2"><Data ss:Type="String">Pioneerindo Gourmet International Tbk.</Data></Cell><
Cell ss:StyleID="itemStyle" ss:Index="3"><Data ss:Type="Number">0</Data></Cell><
Cell ss:StyleID="itemStyle" ss:Index="4"><Data ss:Type="Number">0</Data></Cell><
Cell ss:StyleID="itemStyle" ss:Index="5"><Data ss:Type="Number">0</Data></Cell><
Cell ss:StyleID="itemStyle" ss:Index="6"><Data ss:Type="Number">8100</Data></Cel
l><Cell ss:StyleID="itemStyle" ss:Index="7"><Data ss:Type="Number">0</Data></Cel
l><Cell ss:StyleID="itemStyle" ss:Index="8"><Data ss:Type="Number">0</Data></Cel
l><Cell ss:StyleID="itemStyle" ss:Index="9"><Data ss:Type="Number">0</Data></Cel
l><Cell ss:StyleID="itemStyle" ss:Index="10"><Data ss:Type="Number">0</Data></Ce
ll><Cell ss:StyleID="itemStyle" ss:Index="11"><Data ss:Type="Number">50000</Data
></Cell><Cell ss:StyleID="itemStyle" ss:Index="12"><Data ss:Type="Number">0</Dat
a></Cell><Cell ss:StyleID="itemStyle" ss:Index="13"><Data ss:Type="Number">0</Da
ta></Cell><Cell ss:StyleID="itemStyle" ss:Index="14"><Data ss:Type="Number">0</D
ata></Cell></Row><Row><Cell ss:StyleID="alternatingItemStyle" ss:Index="1"><Data
ss:Type="String">PUDP</Data></Cell><Cell ss:StyleID="alternatingItemStyle" ss:I
ndex="2"><Data ss:Type="String">Pudjiadi Prestige Tbk.</Data></Cell><Cell ss:Sty
leID="alternatingItemStyle" ss:Index="3"><Data ss:Type="Number">0</Data></Cell><
Cell ss:StyleID="alternatingItemStyle" ss:Index="4"><Data ss:Type="Number">0</Da
ta></Cell><Cell ss:StyleID="alternatingItemStyle" ss:Index="5"><Data ss:Type="Nu
mber">0</Data></Cell><Cell ss:StyleID="alternatingItemStyle" ss:Index="6"><Data
ss:Type="Number">390</Data></Cell><Cell ss:StyleID="alternatingItemStyle" ss:Ind
ex="7"><Data ss:Type="Number">0</Data></Cell><Cell ss:StyleID="alternatingItemSt
yle" ss:Index="8"><Data ss:Type="Number">0</Data></Cell><Cell ss:StyleID="altern
atingItemStyle" ss:Index="9"><Data ss:Type="Number">0</Data></Cell><Cell ss:Styl
eID="alternatingItemStyle" ss:Index="10"><Data ss:Type="Number">0</Data></Cell><
Cell ss:StyleID="alternatingItemStyle" ss:Index="11"><Data ss:Type="Number">200<
/Data></Cell><Cell ss:StyleID="alternatingItemStyle" ss:Index="12"><Data ss:Type
="Number">500</Data></Cell><Cell ss:StyleID="alternatingItemStyle" ss:Index="13"
><Data ss:Type="Number">0</Data></Cell><Cell ss:StyleID="alternatingItemStyle" s
s:Index="14"><Data ss:Type="Number">0</Data></Cell></Row><Row><Cell ss:StyleID="
itemStyle" ss:Index="1"><Data ss:Type="String">PWON</Data></Cell><Cell ss:StyleI
D="itemStyle" ss:Index="2"><Data ss:Type="String">Pakuwon Jati Tbk.</Data></Cell
><Cell ss:StyleID="itemStyle" ss:Index="3"><Data ss:Type="Number">675</Data></Ce
ll><Cell ss:StyleID="itemStyle" ss:Index="4"><Data ss:Type="Number">680</Data></
Cell><Cell ss:StyleID="itemStyle" ss:Index="5"><Data ss:Type="Number">660</Data>
</Cell><Cell ss:StyleID="itemStyle" ss:Index="6"><Data ss:Type="Number">665</Dat
a></Cell><Cell ss:StyleID="itemStyle" ss:Index="7"><Data ss:Type="Number">-10</D
ata></Cell><Cell ss:StyleID="itemStyle" ss:Index="8"><Data ss:Type="Number">6177
0400</Data></Cell><Cell ss:StyleID="itemStyle" ss:Index="9"><Data ss:Type="Numbe
r">41187881000</Data></Cell><Cell ss:StyleID="itemStyle" ss:Index="10"><Data ss:
Type="Number">2000</Data></Cell><Cell ss:StyleID="itemStyle" ss:Index="11"><Data
ss:Type="Number">4553600</Data></Cell><Cell ss:StyleID="itemStyle" ss:Index="12
"><Data ss:Type="Number">6457200</Data></Cell><Cell ss:StyleID="itemStyle" ss:In
dex="13"><Data ss:Type="Number">16328900</Data></Cell><Cell ss:StyleID="itemStyl
e" ss:Index="14"><Data ss:Type="Number">29777900</Data></Cell></Row><Row><Cell s
s:StyleID="alternatingItemStyle" ss:Index="1"><Data ss:Type="String">PYFA</Data>
</Cell><Cell ss:StyleID="alternatingItemStyle" ss:Index="2"><Data ss:Type="Strin
g">Pyridam Farma Tbk</Data></Cell><Cell ss:StyleID="alternatingItemStyle" ss:Ind
ex="3"><Data ss:Type="Number">0</Data></Cell><Cell ss:StyleID="alternatingItemSt
yle" ss:Index="4"><Data ss:Type="Number">228</Data></Cell><Cell ss:StyleID="alte
rnatingItemStyle" ss:Index="5"><Data ss:Type="Number">216</Data></Cell><Cell ss:
StyleID="alternatingItemStyle" ss:Index="6"><Data ss:Type="Number">228</Data></C