List of Securities Quotation Main Board

Date:
Wednesday 15 September 2010
No Code
Name
lose Change
Volume
Offer Vol
Bid T/B
1 AALI
,950
250
24,500
2 ACES
,860
60
123,500
3 ADHI
910
130
249,000
4 ADMF
,800
-50
500
5 ADRO
,000
60
17,825,000
6 AKRA
,380
60
557,500
7 ALFA
,250
0
0
8 AMFG
,825
50
38,500
9 AMRT
,650
100
0
10 ANTM
,225
100
10,602,500
11 APLI
85
3
145,000
12 APOL
121
-2
7,500
13 AQUA
,800
0
0
14 ARNA
310
0
37,500
15 ARTI
300
-5
500
16 ASDM
900
0
25,000
17 ASGR
480
15
453,000

Remarks
Prev
High
Low C
Value
Freq
Index Offer T/J
Bid Vol

Astra Agro Lestari Tbk

--S1BXO1 20,700 21,200 20,700 20
1,536,500
32,076,350,000
898 1,621.931 20,950 T/J
20,900 B
8,000
Ace Hardware Indonesia Tbk
--U9---1 1,800 1,860 1,820 1
315,500
581,740,000
14
226.829 1,860 T/J
1,850 B
35,000
Adhi Karya (Persero) Tbk
--U6K--1
780
910
780
17,872,000
14,984,040,000
848
606.667
910 T/J
900 B
602,000
Adira Dinamika Multi Finance --U8---1 9,850 10,000 9,800 9
17,000
168,450,000
15
421.505 10,000 J
9,800 T/B
7,500
Adaro Energy Tbk.
--S2B3O1 1,940 2,025 1,960 2
201,779,500
401,884,675,000 5,322
181.818 2,025 J
2,000 T/B
2,493,000
AKR Corporindo Tbk
--S9K--1 1,320 1,400 1,320 1
33,063,500
45,262,670,000 1,380 1,099.856 1,380 T/J
1,370 B
1,852,000
Alfa Retailindo Tbk
--U9---1 2,250
0
0 2
0
0
0
409.091
0 J
0 B
0
Asahimas Flat Glass Tbk
--U3---1 4,775 4,825 4,650 4
1,277,000
6,035,300,000
274
196.939 4,825 T/J
4,750 B
2,000
Sumber Alfaria Trijaya Tbk
--U9---1 1,550 1,650 1,640 1
69,500
114,670,000
10
417.722
0 J
1,650 T/B
2,000
Aneka Tambang (Persero) Tbk --S2BXO1 2,125 2,225 2,175 2
51,580,500
113,340,262,500 2,893 1,231.663 2,225 T/J
2,200 B
459,500
Asiaplast Industries Tbk
--U3---1
82
86
80
2,069,500
173,240,500
76
70.833
86 J
84 B
10,000
Arpeni Pratama Ocean Line Tb --U7K--1
123
123
120
83,500
10,160,500
13
38.720
121 T/J
120 B
110,500
Aqua Golden Mississippi Tbk. --U5---1 244,800
0
0 244
0
0
0 5,508.006
0 J
0 B
0
Arwana Citramulia Tbk
--U3---1
310
310
310
12,500
3,875,000
1
523.551
315 J
295 B
25,000
Ratu Prabu Energi Tbk
--U2---1
305
310
275
177,000
52,697,500
18
73.508
290 J
275 B
19,500
Asuransi Dayin MitraTbk
--U8---1
900
0
0
0
0
0
265.840
920 J
800 B
225,000
Astra Graphia Tbk
--U9---1
465
480
460
3,119,000
1,477,162,500
101
99.519
480 T/J
475 B
233,500

18 ASII
,800 4,300
2,500
19 ASRI
194
1
792,500
20 AUTO
,700
200
3,500
21 BAEK
,000
150
49,000
22 BATA
,000
0
0
23 BBCA
,500
450
2,343,000
24 BBKP
720
30
5,424,000
25 BBNI
,000
325
2,318,000
26 BBNP
,300
0
0
27 BBRI
,100
550
500
28 BBTN
,820
10
2,764,500
29 BCAP
590
0
4,500
30 BDMN
,750
150
1,011,500
31 BISI
,000
40
251,000
32 BJBR
,410
60
1,731,500
33 BLTA
240
0
10,424,500
34 BMRI
,750
450
261,500
35 BMSR
165
0
25,000
36 BMTR
375
-30
456,000
37 BNBA
133
6
100,000

Astra International Tbk

--S4BXO1 53,500 60,750 54,700 57
9,139,000
530,163,225,000 2,308 4,140.016 57,850 J
57,800 T/B
500
Alam Sutera Realty Tbk.
--U6XXO1
193
196
193
47,749,500
9,274,509,000
696
184.762
194 T/J
193 B
4,797,500
Astra Otoparts Tbk
--U4---1 17,500 18,100 17,650 17
125,500
2,237,075,000
97 3,078.261 17,750 J
17,700 T/B
1,000
Bank Ekonomi Raharja Tbk.
--U8---1 2,850 3,000 3,000 3
1,000
3,000,000
1
277.778 3,000 T/J
0 B
0
Sepatu Bata Tbk
--U4---1 58,000
0
0 58
0
0
0 7,522.698
0 J
0 B
0
Bank Central Asia Tbk
--S8B3O1 6,050 6,700 6,100 6
28,135,500
180,115,250,000 1,945 3,714.286 6,550 J
6,500 T/B
127,000
Bank Bukopin Tbk
--U8K--1
690
730
690
58,156,000
41,375,385,000 1,248
205.714
720 T/J
710 B
739,500
Bank Negara Indonesia Tbk
--S8B3O1 3,675 4,000 3,750 4
38,009,500
146,474,075,000 1,970
18.238 4,000 T/J
3,975 B
590,000
Bank Nusantara Parahyangan T --U8---1 1,300
0
0 1
0
0
0
293.474
0 J
0 B
0
Bank Rakyat Indonesia Tbk
--S8B3O1 9,550 10,250 9,700 10
46,800,500
470,778,175,000 4,006 1,154.286 10,100 T/J
10,050 B
506,000
Bank Tabungan Negara (Perser --S8LKO1 1,810 1,850 1,820 1
30,790,000
56,488,575,000 1,059
227.500 1,830 J
1,820 T/B
3,222,000
Bhakti Capital Indonesia Tbk --U8---1
590
0
0
0
0
0
236.000
620 J
0 B
0
Bank Danamon Tbk
--S8B3O1 5,600 5,900 5,650 5
23,637,500
135,770,850,000 1,563
3.153 5,750 T/J
5,700 B
45,000
BISI International Tbk
--U1K--1 1,960 2,025 1,950 2
3,983,000
7,912,295,000
436 1,000.000 2,000 T/J
1,970 B
82,500
Bank Pembangunan Daerah Jawa --U8---1 1,350 1,420 1,280 1
64,090,000
88,906,155,000 1,735
235.000 1,410 T/J
1,400 B
16,500
Berlian Laju Tanker Tbk
--U7K--1
240
245
235
21,986,500
5,273,602,500
342
3.158
240 T/J
235 B
29,806,000
Bank Mandiri (Persero) Tbk
--S8B3O1 6,300 6,950 6,400 6
44,733,500
300,125,450,000 3,173 1,000.000 6,750 T/J
6,700 B
1,848,000
Bintang Mitra Semestaraya Tb --U9---1
165
0
0
0
0
0
33.000
200 J
125 B
50,000
Global Mediacom Tbk
--U9XXO1
405
430
375
24,343,500
9,873,592,500
962
305.226
380 J
375 T/B
523,500
Bank Bumi Arta Tbk
--U8---1
127
133
126
591,000
76,554,000
30
83.125
134 J
133 T/B
4,500

38 BNGA
,220
70
7,549,500
39 BNII
315
5
4,028,000
40 BNLI
,710
0
357,500
41 BRAM
,500
0
0
42 BRAU
425
5
7,889,500
43 BSDE
850
20
1,795,000
44 BTEL
191
8
5,981,500
45 BTPN
,300
-100
30,000
46 BUDI
220
0
15,000
47 BWPT
850
0
317,500
48 BYAN
,150
50
18,000
49 CEKA
,100
0
1,000
50 CFIN
330
10
938,500
51 CMNP
930
30
148,500
52 CNKO
153
-2
385,000
53 CPIN
,200
800
31,000
54 CPRO
53
0
0
55 CSAP
87
2
501,000
56 CTBN
,500
0
0
57 CTRA
350
20
4,108,500

Bank CIMB Niaga Tbk

--U8KB-1 1,150 1,260 1,160 1
4,772,000
5,822,645,000
590
8.848 1,220 T/J
1,200 B
2,500
Bank International Ind. Tbk --U8K--1
310
320
310
9,854,000
3,102,262,500
179
3.626
320 J
315 T/B
2,246,500
Bank Permata Tbk
--U8---1 1,710 1,730 1,710 1
4,865,000
8,342,175,000
186
15.543 1,720 J
1,710 T/B
11,500
Indo Kordsa Tbk
--U4---1 1,500
0
0 1
0
0
0
58.378
0 J
1,500 B
20,000
Berau Coal Energy Tbk.
--U2---1
420
430
415
58,345,500
24,631,882,500 1,315
106.250
425 T/J
420 B
13,516,500
Bumi Serpong Damai Tbk
--U6XXO1
830
850
810
15,630,500
13,044,210,000
396
154.546
850 T/J
840 B
872,500
Bakrie Telecom Tbk
--S7LKO1
183
193
185
310,877,500
59,098,673,500 1,044
179.208
191 T/J
190 B
7,627,500
Bank Tabungan Pensiunan N. T --U8---1 10,400 10,500 10,300 10
20,500
212,950,000
12
361.404 10,400 J
10,250 B
10,000
Budi Acid Jaya Tbk
--U3---1
220
0
0
0
0
0
119.235
235 J
220 B
19,000
BW Plantation Tbk
--U1IK-1
850
870
840
12,049,000
10,304,840,000
365
154.546
850 T/J
840 B
769,500
Bayan Resources Tbk
--U2K--1 9,100 9,200 8,950 9
444,000
4,027,650,000
59
157.759 9,200 J
9,150 T/B
58,000
Cahaya Kalbar Tbk
--U5---1 1,100 1,150 1,100 1
16,000
17,635,000
4
113.636 1,150 J
1,100 T/B
5,000
Clipan Finance Indonesia Tbk --U8---1
320
330
325
5,429,500
1,765,712,500
994
25.441
330 T/J
325 B
10,500
Citra Marga Nushapala Persad --U7---1
900
960
910
7,961,000
7,341,270,000
501
58.290
930 T/J
920 B
790,500
Central Korporindo Int l Tb --U2---1
155
159
153
6,722,500
1,041,514,000
123
10.061
155 J
154 B
5,000
Charoen Pokphand Indonesia T --S3K--1 6,400 7,200 6,400 7
5,735,500
39,839,100,000 1,009 6,557.974 7,200 T/J
7,150 B
4,500
Central Proteinaprima Tbk
--U1---1
53
0
0
0
0
0
48.182
0 J
0 B
0
Catur Sentosa Adiprana Tbk. --U9---1
85
87
85
394,500
33,879,000
97
43.500
87 T/J
85 B
50,500
Citra Tubindo Tbk
--U3---1 2,500
0
0 2
0
0
0 2,089.428
0 J
0 B
0
Ciputra Development Tbk
--U6IK-1
330
355
330
18,792,500
6,530,307,500
653
76.874
355 J
350 T/B
1,025,500

58 CTRP
325
15
1,594,000
59 CTRS
600
30
545,500
60 DEWA
61
1
3,203,000
61 DGIK
85
3
163,000
62 DLTA
,000 1,000
500
63 DPNS
345
0
1,000
64 DSFI
50
0
6,744,000
65 DSSA
,650
100
125,000
66 DVLA
,700
50
10,000
67 DYNA
,950
0
1,000
68 ELSA
310
10
5,067,000
69 ELTY
120
4
6,474,500
70 EMTK
920
-180
6,000
71 ESTI
81
0
2,500
72 ETWA
205
0
263,500
73 EXCL
,300
300
155,000
74 FASW
,525
75
88,500
75 FREN
50
0
0
76 GDYR
,300
300
500
77 GGRM
,000 1,000
11,500

Ciputra Property Tbk

--U6K--1
310
325
310
17,039,500
5,466,490,000
459
46.429
325 T/J
320 B
856,500
Ciputra Surya Tbk
--U6K--1
570
600
570
3,443,500
2,032,960,000
152
240.000
600 T/J
590 B
765,000
Darma Henwa Tbk
--U2XXO1
60
64
61
73,787,500
4,609,241,500
931
20.126
62 J
61 T/B
3,034,000
Duta Graha Indah Tbk
--U6K--1
82
86
82
9,445,000
794,512,000
231
37.778
85 T/J
84 B
2,676,000
Delta Djakarta Tbk
--U5---1 92,000 93,000 92,000 93
2,500
231,250,000
5 11,118.417 93,000 T/J
91,500 B
1,000
Duta Pertiwi Nusantara Tbk
--U3---1
345
0
0
0
0
0
112.093
350 J
335 B
123,000
Dharma Samudera Fishing In T --U1---1
50
0
0
0
0
0
28.456
50 J
0 B
0
Dian Swastatika Sentosa Tbk --U9---1 7,550 7,650 7,600 7
844,000
6,439,400,000
21
510.000 7,650 T/J
7,600 B
156,000
Darya-Varia Laboratoria Tbk --U5---1 1,650 1,700 1,600 1
44,000
74,390,000
20
31.288 1,710 J
1,700 T/B
16,500
Dynaplast Tbk
--U3---1 1,950 2,050 1,950 1
36,000
70,250,000
4
481.208 2,000 J
1,920 B
25,000
Elnusa Tbk
--U2XXO1
300
310
300
22,354,500
6,785,580,000
746
77.500
310 T/J
305 B
536,000
Bakrieland Development Tbk
--S6XXO1
116
122
117
254,810,000
30,483,091,500 1,529
24.739
120 T/J
119 B
2,470,500
Elang Mahkota Teknologi Tbk --U9---1 1,100 1,110
850
935,500
842,450,000
262
127.778
910 J
900 B
126,500
Ever Shine Tex Tbk.
--U4---1
81
0
0
0
0
0
32.529
84 J
66 B
2,500
Eterindo Wahanatama Tbk
--U3---1
205
205
205
702,500
144,012,500
27
16.882
210 J
205 T/B
297,500
XL Axiata Tbk.
--U7---1 5,000 5,500 5,000 5
4,977,000
26,123,275,000
397
265.000 5,300 T/J
5,200 B
449,000
Fajar Surya Wisesa Tbk
--U3---1 2,450 2,600 2,525 2
1,688,500
4,304,837,500
415
578.651 2,525 T/J
2,500 B
56,500
Mobile-8 Telecom Tbk
--U7---1
50
50
50
1,385,000
69,250,000
8
22.222
0 J
0 B
0
Goodyear Indonesia Tbk
--U4---1 13,000 13,300 13,300 13
500
6,650,000
1 1,064.000 13,300 T/J
13,050 B
500
Gudang Garam Tbk
--M5B3O1 45,000 47,500 45,000 46
2,185,500
99,799,825,000 1,057 1,795.122 46,000 T/J
45,800 B
24,000

78 GJTL
,820
40
24,500
79 GPRA
116
1
25,000
80 GREN
255
15
448,000
81 GZCO
375
5
2,239,000
82 HDTX
235
0
138,500
83 HERO
,250
0
0
84 HEXA
,800
650
48,500
85 HITS
405
0
500
86 HMSP
,900
-650
3,000
87 IGAR
182
3
243,000
88 IKAI
133
1
3,000
89 INAF
83
0
42,000
90 INCI
215
5
4,000
91 INCO
,525
200
1,168,000
92 INDF
,150
275
203,000
93 INDR
650
10
21,500
94 INDY
,250
0
667,500
95 INTP
,500
100
111,000
96 IPOL
205
5
2,134,000
97 ISAT
,300
150
1,392,000

Gajah Tunggal Tbk

--U4K--1 1,780 1,830 1,790 1
28,255,000
51,222,260,000 1,319
357.311 1,820 T/J
1,810 B
649,500
Perdana Gapuraprima Tbk
--U6---1
115
118
116
31,000
3,605,500
13
37.419
116 T/J
111 B
500
Evergreen Invesco Tbk.
--U9---1
240
260
240
85,119,000
21,385,927,500 3,399
242.857
255 T/J
250 B
7,841,500
Gozco Plantations Tbk
--U1K--1
370
375
365
16,221,500
6,013,525,000
262
166.667
375 T/J
370 B
1,839,000
Panasia Indosyntec Tbk
--U4---1
235
0
0
0
0
0
37.059
240 J
0 B
0
Hero Supermarket Tbk
--U9---1 3,250
0
0 3
0
0
0
652.938
0 J
3,100 B
30,000
Hexindo Adiperkasa Tbk
XDU9K--1 5,150 5,800 5,200 5
4,198,000
22,998,300,000
945 1,775.546 5,800 T/J
5,750 B
11,000
Humpuss Intermoda Trans. Tbk --U7---1
405
0
0
0
0
0
623.077
455 J
365 B
2,500
H M Sampoerna Tbk
--U----1 21,550 21,350 20,650 20
73,500
1,538,100,000
80 4,146.825 21,000 J
20,850 B
1,500
Kageo Igar Jaya Tbk
--U3---1
179
182
179
10,500
1,885,500
4
118.954
182 T/J
179 B
2,500
Intikeramik Alamasri Inds. T --U3---1
132
134
131
34,500
4,537,500
13
17.733
133 T/J
131 B
89,500
Indofarma Tbk
--U5K--1
83
84
82
956,500
79,076,000
33
33.200
83 T/J
82 B
419,500
Intanwijaya Internasional Tb --U3---1
210
215
215
1,500
322,500
3
21.378
215 T/J
210 B
2,000
International Nickel Indones --M2BXO1 4,325 4,525 4,400 4
42,442,500
190,165,250,000 2,867 1,846.939 4,525 T/J
4,500 B
402,000
Indofood Sukses Makmur Tbk
--S5LKO1 4,875 5,450 5,000 5
47,787,500
248,655,425,000 3,299
881.562 5,200 J
5,150 T/B
51,500
Indo-Rama Synthetics Tbk.
--U4---1
640
650
650
30,000
19,500,000
1
87.543
760 J
640 B
50,000
Indika Energy Tbk
--S7B3O1 3,250 3,275 3,225 3
12,209,000
39,758,087,500
664
110.170 3,250 T/J
3,225 B
1,691,000
Indocement Tunggal Prakasa T --S3BXO1 18,400 19,400 18,450 18
7,082,500
134,183,800,000 1,531
740.000 18,600 J
18,450 B
31,000
Indopoly Swakarsa Industry T --U3---1
200
210
197
6,491,000
1,316,619,500
196
97.619
205 T/J
200 B
1,190,000
Indosat Tbk
--M7LKO1 5,150 5,300 5,150 5
8,058,000
42,324,600,000
917
378.571 5,300 T/J
5,250 B
1,000

98 ITMG
,350
150
42,500
99 JKON
600
0
12,500
100 JRPT
850
0
18,010,000
101 JSMR
,100
25
536,500
102 KAEF
136
3
351,500
103 KICI
185
0
500
104 KKGI
860
0
0
105 KLBF
,500
75
1,029,500
106 LION
,950
0
500
107 LPCK
275
0
25,500
108 LPGI
760
0
10,000
109 LPKR
520
20
5,124,000
110 LTLS
800
10
124,500
111 MAPI
,500
40
291,500
112 MAYA
,500
0
0
113 MCOR
163
-4
500
114 MDRN
,210
0
12,500
115 MEDC
,100
50
786,000
116 MEGA
,000
-25
7,500
117 MNCN
385
-5
667,500

Indo Tambangraya Megah Tbk

CDS2BXO1 38,200 39,000 38,300 38
4,135,000
158,982,625,000 1,301
273.929 38,400 J
38,350 T/B
51,500
Jaya Konstruksi Manggala Pra --U6---1
600
0
0
0
0
0
97.561
720 J
0 B
0
Jaya Real Property Tbk
--U6---1
850
0
0
0
0
0
163.462
950 J
690 B
295,500
Jasa Marga (Persero) Tbk
--S7B3O1 3,075 3,175 3,075 3
5,461,000
17,075,937,500
509
182.353 3,125 J
3,100 T/B
39,000
Kimia Farma Tbk
--U5---1
133
136
128
2,688,500
358,905,000
79
136.000
136 T/J
134 B
155,000
Kedaung Indah Can Tbk
--U5---1
185
0
0
0
0
0
19.638
199 J
121 B
500
Resource Alam Indonesia Tbk --U2---1
860
0
0
0
0
0
603.509
0 J
0 B
0
Kalbe Farma Tbk
--S5BXO1 2,425 2,500 2,425 2
30,523,000
75,590,412,500 1,471 4,876.146 2,500 T/J
2,475 B
3,715,000
Lion Metal Works Tbk
--U3---1 2,950
0
0 2
0
0
0
184.757 3,500 J
0 B
0
Lippo Cikarang Tbk
--U6---1
275
275
275
173,000
47,575,000
16
29.730
275 T/J
270 B
40,000
Lippo General Insurance Tbk --U8---1
760
0
0
0
0
0
34.157
810 J
630 B
1,000
Lippo Karawaci Tbk
--S6BXO1
500
530
495
136,453,500
69,711,747,500 1,388
126.576
530 J
520 T/B
8,457,000
Lautan Luas Tbk
--U9---1
790
800
750
1,025,500
804,280,000
48
141.016
800 T/J
790 B
3,500
Mitra Adiperkasa Tbk
--U9---1 1,460 1,540 1,430 1
6,534,500
9,786,465,000
523
240.000 1,510 J
1,500 T/B
684,000
Bank Mayapada Tbk
--U8---1 1,500
0
0 1
0
0
0
455.097
0 J
0 B
0
Bank Windu Kentjana Internat --U8---1
167
167
147
3,000
482,000
6
81.500
168 J
163 T/B
9,500
Modern Internasional Tbk
--U9---1 1,210 1,210 1,210 1
10,000
12,100,000
1
36.380 1,220 J
1,200 B
50,000
Medco Energi International T --S2LKO1 3,050 3,150 3,075 3
14,501,000
45,087,425,000
877 1,224.958 3,100 T/J
3,075 B
1,081,000
Bank Mega Tbk
--U8---1 3,025 3,000 2,900 3
21,500
62,875,000
5 1,000.000 3,050 J
2,925 B
5,000
Media Nusantara Citra Tbk
--U9IK-1
390
450
380
52,668,000
21,415,492,500 1,423
42.778
385 T/J
380 B
50,500

118 MPPA
940
0
80,000
119 MRAT
480
30
161,500
120 MTDL
97
1
55,000
121 MYOR
,950
300
9,000
122 MYTX
62
-3
1,500
123 NIKL
315
10
7,626,500
124 NISP
,150
0
10,000
125 PAFI
250
0
0
126 PANR
135
0
275,000
127 PANS
780
20
51,000
128 PGAS
,075
225
484,500
129 PJAA
650
20
5,000
130 PLIN
,300
150
2,500
131 PNBN
,110
-20
288,500
132 PNIN
435
5
295,000
133 PNLF
172
3
1,427,000
134 PRAS
97
0
23,500
135 PTBA
,250
800
14,000
136 PTRO
,000
500
1,000
137 PTSN
62
0
22,000

Matahari Putra Prima Tbk

--U9K--1
940
960
920
3,199,000
3,028,985,000
236
280.471
950 J
940 T/B
6,000
Mustika Ratu Tbk
--U5K--1
450
480
455
822,000
385,675,000
110
73.846
480 T/J
465 B
265,500
Metrodata Electronics Tbk
--U9---1
96
99
96
623,000
60,587,500
23
159.776
98 J
97 T/B
450,000
Mayora Indah Tbk
--U5---1 10,650 11,100 10,500 10
789,500
8,514,975,000
343 1,877.733 10,950 T/J
10,650 B
11,000
Apac Citra Centertex Tbk
--U4---1
65
65
62
387,500
24,032,000
19
8.275
65 J
62 T/B
85,500
Pelat Timah Nusantara Tbk.
--U3K--1
305
315
310
7,646,500
2,370,537,500
412
96.923
315 T/J
310 B
4,830,000
Bank OCBC NISP Tbk
--U8---1 1,150 1,170 1,150 1
147,000
169,060,000
3
657.105 1,180 J
1,150 T/B
353,500
Panasia Filament Inti Tbk
--U4---1
250
0
0
0
0
0
38.462
0 J
0 B
0
Panorama Sentrawisata Tbk
--U9---1
135
0
0
0
0
0
80.998
152 J
135 B
310,000
Panin Sekuritas Tbk
--U8---1
760
780
760
362,500
279,535,000
25
567.273
780 T/J
770 B
112,000
Perusahaan Gas Negara Tbk
--S7B3O1 3,850 4,100 3,900 4
116,290,000
466,882,437,500 6,643 1,358.333 4,075 T/J
4,050 B
371,500
Pembangunan Jaya Ancol Tbk
--U9---1
630
650
650
69,500
45,175,000
5
126.829
650 T/J
640 B
15,000
Plaza Indonesia Realty Tbk
--U9---1 1,150 1,300 1,300 1
11,500
14,950,000
2
539.442 1,430 J
1,200 B
5,000
Bank Pan Indonesia Tbk
--U8KB-1 1,130 1,190 1,100 1
4,922,000
5,565,570,000
326 1,848.152 1,120 J
1,110 T/B
18,000
Panin Insurance Tbk
--U8---1
430
435
435
200,000
87,000,000
1
462.569
460 J
435 T/B
600,000
Panin Financial Tbk
--U8K--1
169
174
170
24,663,500
4,238,534,500
377
185.906
172 T/J
171 B
503,000
Prima Alloy Steel Tbk
--U4---1
97
101
95
31,500
2,997,000
4
54.608
97 T/J
95 B
1,070,000
Tambang Batubara Bukit AsamT --S2BXO1 18,450 19,350 18,550 19
8,428,000
160,019,150,000 1,716 3,347.826 19,250 T/J
19,100 B
2,500
Petrosea Tbk
--U2---1 18,500 19,000 18,500 19
3,000
55,800,000
4 1,520.000 20,000 J
18,500 B
500
Sat Nusapersada Tbk
--U4---1
62
64
61
213,000
13,351,500
47
10.690
63 J
62 T/B
8,500

138 PUDP
330
0
2,500
139 PWON
820
10
391,500
140 RALS
930
10
1,411,500
141 RBMS
72
-1
4,500
142 RDTX
,500
0
0
143 RELI
420
0
22,500
144 RMBA
520
20
21,500
145 ROTI
,275
0
171,000
146 SCCO
,600
0
0
147 SCMA
,900
-400
1,500
148 SGRO
,800
0
735,500
149 SIIP
89
0
0
150 SMDR
,625
0
1,000
151 SMGR
,450
600
21,000
152 SMMA
,500
-10
32,000
153 SMRA
,010
60
2,099,500
154 SMSM
930
-30
228,500
155 SOBI
,500
150
44,000
156 SONA
,600
0
500,000
157 SPMA
240
-5
62,500

Pudjiadi Prestige Limited Tb --U9---1

0
0
0
315 B
2,500
Pakuwon Jati Tbk
--U6---1
11,672,500
9,572,105,000
490
810 B
1,313,500
Ramayana Lestari Sentosa Tbk --U9K--1
7,805,500
7,171,095,000
455
920 B
66,500
Ristia Bintang Mahkotasejati --U6---1
70,500
5,125,000
14
72 T/B
66,000
Roda Vivatex Tbk
--U6---1
0
0
0
1,500 B
50,000
Reliance Securities Tbk
--U8---1
0
0
0
420 B
26,500
Bentoel International Inv. T --U5---1
42,500
22,405,000
15
510 B
7,500
Nippon Indosari Corpindo Tbk --U5---1
1,587,500
3,637,700,000
172
2,250 B
152,500
Supreme Cable Manufacturing --U4---1
0
0
0
1,600 B
25,000
Surya Citra Media Tbk
--U9---1
2,797,000
7,925,162,500
474
2,850 B
36,000
Sampoerna Agro Tbk
--U1IK-1
6,465,000
18,080,550,000
527
2,800 T/B
54,500
Suryainti Permata Tbk
--U6---1
0
0
0
0 B
0
Samudera Indonesia Tbk
--U7---1
0
0
0
3,625 B
1,000
Semen Gresik (Persero) Tbk
--S3BXO1
36,150,500
334,115,200,000 2,767
9,350 B
88,000
Sinar Mas Multiartha Tbk
--U8---1
23,500
35,250,000
3
1,500 T/B
226,500
Summarecon Agung Tbk
--U6K--1
33,088,000
33,092,335,000
455
1,000 B
853,000
Selamat Sempurna Tbk
--U4---1
3,416,000
3,220,585,000
276
930 T/B
6,000
Sorini Agro Asia Corporindo --U3---1
1,778,000
4,344,450,000
212
2,475 B
82,000
Sona Topas Tourism Inds.Tbk --U9---1
0
0
0
0 B
0
Suparma Tbk
--U3K--1
39,000
9,360,000
7
240 T/B
223,500

330

0
36.960

0
350 J

810
830
761.799

810
820 T/J

920
940
581.250

900
930 T/J

73

74
14.400

1,500

72
73 J

0
0 J

420
0
168.000

0
430 J

500
550
4,068.858

500
520 T/J

79.023

2,275 2,375 2,250 2

178.431 2,275 T/J
1,600
0
1,032.258

0
0 J

3,300 3,400 2,575 2

263.636 2,900 T/J
2,800 2,825 2,775
119.658 2,825 J
89

0
69.223

0
0 J

3,625
0
0
725.000 3,750 J

8,850 9,650 8,950 9

3,288.329 9,450 T/J
1,510 1,500 1,500
111.818 1,520 J

950 1,040
980 1
829.773 1,010 T/J
960
970
621.035

920
940 J

2,350 2,550 2,375 2

1,875.047 2,500 T/J
1,600
0
0
155.152 1,650 J
245
240
107.585

240
250 J

158 SSIA
375
0
10,000
159 SULI
105
1
162,000
160 TBLA
375
5
183,000
161 TCID
,250
0
500
162 TINS
,525
100
3,357,000
163 TIRT
78
1
37,500
164 TLKM
,300
300
708,000
165 TMAS
160
0
10,000
166 TMPI
155
1
291,500
167 TOTL
245
15
2,064,500
168 TRAM
570
20
1,867,000
169 TRIM
106
0
10,500
170 TRIO
240
0
124,000
171 TRST
200
4
311,500
172 TRUB
76
2
7,559,500
173 TSPC
,620
10
75,500
174 TURI
700
0
218,500
175 ULTJ
990
40
28,500
176 UNIC
,500
0
500
177 UNSP
285
5
449,000

Surya Semesta Internusa Tbk --U6---1

0
0
0
375 B
25,000
Sumalindo Lestari Jaya Tbk
--U3K--1
6,360,500
663,494,500
273
105 T/B
2,000
Tunas Baru Lampung Tbk
--U1K--1
2,834,500
1,062,247,500
126
370 B
1,359,000
Mandom Indonesia Tbk
--U5---1
0
0
0
7,500 B
500
Timah (Persero) Tbk.
--S2BXO1
50,867,000
127,129,212,500 1,759
2,500 B
2,679,000
Tirta Mahakam Resources Tbk --U3K--1
796,500
61,986,000
42
77 B
380,500
Telekomunikasi Indonesia Tbk --S7BXO1
42,264,500
393,495,950,000 2,813
9,300 T/B
47,500
Pelayaran Tempuran Emas Tbk --U7---1
25,000
4,000,000
2
156 B
5,000
AGIS Tbk
--U9K--1
8,348,000
1,293,477,500
454
154 B
50,000
Total Bangun Persada Tbk
--U6K--1
24,409,500
5,815,337,500
418
240 B
3,079,500
Trada Maritime Tbk
--U7K--1
57,414,000
32,139,970,000
192
560 B
1,562,500
Trimegah Securities Tbk
--U8---1
124,500
13,262,000
18
106 T/B
11,000
Trikomsel Oke Tbk
--U9---1
173,500
42,077,500
7
220 B
18,000
Trias Sentosa Tbk
--U3---1
1,165,000
230,677,000
44
195 B
25,000
Truba Alam Manunggal E. Tbk --U7LKO1
87,692,500
6,715,706,000
749
75 B
432,000
Tempo Scan Pacific Tbk
XDU5K--1
1,786,500
2,848,240,000
227
1,620 T/B
93,500
Tunas Ridean Tbk
--U9IK-1
8,914,500
6,256,990,000
370
690 B
1,935,000
Ultra Jaya Milk Tbk
--U5---1
1,918,500
1,969,300,000
443
990 T/B
19,500
Unggul Indah Cahaya Tbk
--U3---1
0
0
0
1,880 B
2,500
Bakrie Sumatra Plantations T --S1XXO1
48,074,000
13,688,935,000
761
280 B
5,360,000

375

0
400 J

106
1.500

102
106 J

38.462
104
370

380
85.392

370
375 T/J

7,250
0
0
711.119 7,950 J

2,425 2,525 2,475 2

870.690 2,525 T/J
77

78
35.657

77
78 T/J

9,000 9,450 9,150

979.896 9,350 J
160

160
73.600

160
165 J

154
157
167.332

153
155 T/J

230

245
88.058

225
245 T/J

550
570
456.000

540
570 T/J

106

106
108 J

240
250
106.667

220
240 T/J

196
200
119.303

196
200 T/J

108
90.098

74

79
69.091

75
76 T/J

1,610 1,620 1,530

288.997 1,630 J
700
710
1,555.556

690
700 T/J

950 1,140
960
478.909 1,010 J
2,500

0
92.590

280
290
135.348

0
2,600 J
280
285 T/J

178 UNTR
,850 1,250
18,000
179 UNVR
,800
400
197,500
180 VOKS
400
0
25,000
181 WIKA
630
30
4,886,000
182 WOMF
490
25
113,500

United Tractors Tbk

--S9BXO1 19,600 20,850 19,700 20
13,435,000
271,371,375,000 2,664 23,861.296 20,850 T/J
20,800 B
75,000
Unilever Indonesia Tbk
--M5BXO1 16,400 16,950 16,450 16
7,598,500
127,366,950,000 1,547 86,021.505 16,800 T/J
16,750 B
2,000
Voksel Electric Tbk
--U4---1
400
0
0
0
0
0
35.388
450 J
0 B
0
Wijaya Karya (Persero) Tbk
--U6K--1
600
630
590
45,323,000
27,893,865,000 1,071
150.000
630 T/J
620 B
5,273,500
Wahana Ottomitra Multiartha --U8---1
465
490
465
1,109,000
531,435,000
89
70.000
490 T/J
485 B
8,000

Total
191,844,000

2,808,412,000 6,226,638,539,500 100,651

150,792,000
Jakarta, 15-09-2010
Trading Division
Page = 1 of