Professional Documents
Culture Documents
2015-10-15
2015-10-15
2015-10-15
################
++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++
+++++++++++++++
================================================================================
==============
<date>,<ticker>,<name>,<open>,<high>,<low>,<close>,<volume>
10/15/2015,AALI,Astra Agro Lestari
################################################################################
################
++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++
+++++++++++++++
================================================================================
==============
Tbk.,18800,19000,18600,18600,1666200
10/15/2015,ABBA,Mahaka Media Tbk.,51,53,50,50,717900
################################################################################
################
++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++
+++++++++++++++
================================================================================
==============
10/15/2015,ABDA,Asuransi Bina Dana Arta Tbk.,7000,7000,7000,7000,0
10/15/2015,ABMM,ABM Investama ##################################################
##############################################
++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++
+++++++++++++++
================================================================================
==============
Tbk.,2825,2825,2825,2825,0
10/15/2015,ACES,Ace Hardware Indonesia Tbk.,670,710,650,700,34587900
################################################################################
################
++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++
+++++++++++++++
================================================================================
==============
10/15/2015,ACST,Acset Indonusa Tbk.,3815,3900,3815,3850,12200
10/15/2015,ADES,Akasha Wira International ######################################
##########################################################
++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++
+++++++++++++++
================================================================================
==============
Tbk.,1020,1040,1020,1020,5300
10/15/2015,ADHI,Adhi Karya (Persero) Tbk.,2145,2170,2105,2120,28621800
################################################################################
################
++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++
+++++++++++++++
================================================================================
==============
10/15/2015,ADMF,Adira Dinamika Multi Finance Tbk.,3900,3930,3890,3930,4400
10/15/2015,ADMG,Polychem Indonesia +++++++++++++++++++++++++++++++++++++++++++++
++++++++++++++++++++++++++++++++++++++++++++++++++
================================================================================
==============
Tbk,95,96,93,95,569800
10/15/2015,ADRO,Adaro Energy Tbk.,635,665,620,640,50511700
10/15/2015,AGRO,Bank Rakyat ++++++++++++++++++++++++++++++++++++++++++++++++++++
+++++++++++++++++++++++++++++++++++++++++++
================================================================================
==============
Indonesia Agroniaga Tbk.,85,85,83,83,424700
10/15/2015,AGRS,Bank Agris Tbk.,113,127,113,117,3700
++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++++
+++++++++++++++
================================================================================
==============
10/15/2015,AHAP,Asuransi Harta Aman Pratama Tbk.,150,150,148,148,1600
10/15/2015,AIMS,Akbar Indo Makmur Stimec +++++++++++++++++++++++++++++++++++++++
++++++++++++++++++++++++++++++++++++++++++++++++++++++++
================================================================================
==============
Tbk,420,420,420,420,0
10/15/2015,AISA,Tiga Pilar Sejahtera Food Tbk.,1555,1570,1505,1535,2318400
10/15/2015,AKKU,Alam Karya Unggul Tbk.,305,305,305,305,0
10/15/2015,AKPI,Argha Karya Prima Industry Tbk.,800,800,800,800,0
10/15/2015,AKRA,AKR Corporindo Tbk.,5950,5950,5800,5875,6083500
10/15/2015,AKSI,Majapahit Securities Tbk.,125,125,125,125,0
10/15/2015,ALDO,Alkindo Naratama Tbk.,690,695,690,695,69900
10/15/2015,ALKA,Alakasa Industrindo Tbk,421,421,421,421,0
10/15/2015,ALMI,Alumindo Light Metal Industry Tbk.,212,221,212,214,50500
10/15/2015,ALTO,Tri Banyan Tirta Tbk.,325,330,323,330,556100
10/15/2015,AMAG,Asuransi Multi Artha Guna Tbk.,362,380,326,350,510900
10/15/2015,AMFG,Asahimas Flat Glass Tbk.,6450,6450,6450,6450,0
10/15/2015,AMRT,Sumber Alfaria Trijaya Tbk.,550,550,550,550,100
10/15/2015,ANJT,Austindo Nusantara Jaya Tbk.,1610,1610,1610,1610,0
10/15/2015,ANTM,Aneka Tambang (Persero) Tbk.,525,530,493,505,96089800
10/15/2015,APEX,Apexindo Pratama Duta Tbk.,3330,3330,3330,3330,3400
10/15/2015,APIC,Pacific Strategic Financial Tbk.,535,535,530,535,10503700
10/15/2015,APII,Arita Prima Indonesia Tbk.,230,230,230,230,0
10/15/2015,APLI,Asiaplast Industries Tbk.,75,82,75,82,1100
10/15/2015,APLN,Agung Podomoro Land Tbk.,315,318,307,309,2759300
10/15/2015,APOL,Arpeni Pratama Ocean Line Tbk.,58,58,58,58,0
10/15/2015,ARGO,Argo Pantes Tbk,900,900,900,900,0
10/15/2015,ARII,Atlas Resources Tbk.,423,423,423,423,80000
10/15/2015,ARNA,Arwana Citramulia Tbk.,488,496,488,492,357400
10/15/2015,ARTA,Arthavest Tbk,275,275,275,275,100
10/15/2015,ARTI,Ratu Prabu Energi Tbk,230,240,229,239,32119500
10/15/2015,ASBI,Asuransi Bintang Tbk.,440,440,440,440,1500
10/15/2015,ASDM,Asuransi Dayin Mitra Tbk.,1000,1000,1000,1000,0
10/15/2015,ASGR,Astra Graphia Tbk.,1780,1780,1700,1770,5500
10/15/2015,ASII,Astra International Tbk.,6300,6550,6300,6400,29430600
10/15/2015,ASJT,Asuransi Jasa Tania Tbk.,130,130,130,130,0
10/15/2015,ASMI,Asuransi Mitra Maparya Tbk.,880,880,875,875,1527200
10/15/2015,ASRI,Alam Sutera Realty Tbk.,400,406,388,396,98822000
10/15/2015,ASRM,Asuransi Ramayana Tbk.,2100,2100,2100,2100,0
10/15/2015,ASSA,Adi Sarana Armada Tbk.,109,110,108,108,87300
10/15/2015,ATIC,Anabatic Technologies Tbk.,695,695,685,690,3945200
10/15/2015,ATPK,Bara Jaya Internasional Tbk.,194,194,194,194,0
10/15/2015,AUTO,Astra Otoparts Tbk.,1610,1620,1600,1610,186000
10/15/2015,BABP,Bank MNC Internasional Tbk.,72,73,71,72,2393800
10/15/2015,BACA,Bank Capital Indonesia Tbk.,157,158,157,158,3290900
10/15/2015,BAJA,Saranacentral Bajatama Tbk.,104,108,101,102,108900
10/15/2015,BALI,Bali Towerindo Sentra Tbk.,715,715,715,715,0
10/15/2015,BAPA,Bekasi Asri Pemula Tbk.,50,50,50,50,0
10/15/2015,BATA,Sepatu Bata Tbk.,1065,1065,1065,1065,0
10/15/2015,BAYU,Bayu Buana Tbk,715,715,715,715,400
10/15/2015,BBCA,Bank Central Asia Tbk.,13000,13150,12925,12975,22448700
10/15/2015,INDS,Indospring Tbk.,346,346,343,344,448900
10/15/2015,INDX,Tanah Laut Tbk,235,243,235,243,3500
10/15/2015,INDY,Indika Energy Tbk.,215,215,207,208,2611500
10/15/2015,INKP,Indah Kiat Pulp & Paper Tbk.,810,820,800,815,495500
10/15/2015,INPC,Bank Artha Graha Internasional Tbk.,67,68,66,67,169400
10/15/2015,INPP,Indonesian Paradise Property Tbk.,369,369,369,369,0
10/15/2015,INRU,Toba Pulp Lestari Tbk.,280,280,280,280,0
10/15/2015,INTA,Intraco Penta Tbk.,249,249,249,249,100
10/15/2015,INTD,Inter Delta Tbk,380,380,380,380,0
10/15/2015,INTP,Indocement Tunggal Prakarsa Tbk.,18000,18200,17875,18000,4070800
10/15/2015,INVESTOR33,idx : Indeks Investor33
,312,319,315,315,295
2813840295
10/15/2015,INVS,Inovisi Infracom Tbk.,117,117,117,117,0
10/15/2015,IPOL,Indopoly Swakarsa Industry Tbk.,73,76,73,75,725200
10/15/2015,ISAT,Indosat Tbk.,4000,4090,3950,4005,406800
10/15/2015,ISSP,Steel Pipe Industry of Indonesia Tbk.,153,154,147,152,23463500
10/15/2015,ITMA,Sumber Energi Andalan Tbk.,13900,13900,13900,13900,0
10/15/2015,ITMG,Indo Tambangraya Megah Tbk.,10750,10900,10625,10700,1366200
10/15/2015,ITTG,Leo Investments Tbk.,82,82,82,82,0
10/15/2015,JAWA,Jaya Agra Wattie Tbk.,240,243,240,242,21500
10/15/2015,JECC,Jembo Cable Company Tbk.,1500,1500,1500,1500,0
10/15/2015,JIHD,Jakarta International Hotels & Developme,600,600,600,600,0
10/15/2015,JKON,Jaya Konstruksi Manggala Pratama Tbk.,810,810,760,760,10100
10/15/2015,JKSW,Jakarta Kyoei Steel Works Tbk.,74,74,74,74,0
10/15/2015,JPFA,Japfa Comfeed Indonesia Tbk.,466,489,453,465,7205200
10/15/2015,JPRS,Jaya Pari Steel Tbk,137,139,137,139,196200
10/15/2015,JRPT,Jaya Real Property Tbk.,805,835,800,835,131300
10/15/2015,JSMR,Jasa Marga (Persero) Tbk.,5400,5450,5200,5225,2851100
10/15/2015,JSPT,Jakarta Setiabudi Internasional Tbk.,750,750,750,750,0
10/15/2015,JTPE,Jasuindo Tiga Perkasa Tbk.,225,225,220,222,1010100
10/15/2015,KAEF,Kimia Farma Tbk.,825,835,810,820,4631700
10/15/2015,KARW,ICTSI Jasa Prima Tbk.,320,320,320,320,0
10/15/2015,KBLI,KMI Wire & Cable Tbk.,112,115,101,105,200500
10/15/2015,KBLM,Kabelindo Murni Tbk.,130,130,130,130,100
10/15/2015,KBLV,First Media Tbk.,2100,2100,2100,2100,0
10/15/2015,KBRI,Kertas Basuki Rachmat Indonesia Tbk.,50,50,50,50,500
10/15/2015,KDSI,Kedawung Setia Industrial Tbk.,231,231,231,231,8000
10/15/2015,KIAS,Keramika Indonesia Assosiasi Tbk.,112,112,112,112,0
10/15/2015,KICI,Kedaung Indah Can Tbk,258,258,258,258,0
10/15/2015,KIJA,Kawasan Industri Jababeka Tbk.,194,199,192,195,43119100
10/15/2015,KKGI,Resource Alam Indonesia Tbk.,665,680,655,680,17400
10/15/2015,KLBF,Kalbe Farma Tbk.,1480,1500,1465,1470,46837100
10/15/2015,KOBX,Kobexindo Tractors Tbk.,134,147,134,147,200
10/15/2015,KOIN,Kokoh Inti Arebama Tbk,290,290,290,290,0
10/15/2015,KONI,Perdana Bangun Pusaka Tbk,330,330,330,330,0
10/15/2015,KOPI,Mitra Energi Persada Tbk.,810,820,810,810,79700
10/15/2015,KPIG,MNC Land Tbk.,1460,1460,1440,1450,15700
10/15/2015,KRAH,Grand Kartech Tbk.,2240,2260,2220,2235,735300
10/15/2015,KRAS,Krakatau Steel (Persero) Tbk.,340,340,332,335,2334300
10/15/2015,KREN,Kresna Graha Sekurindo Tbk.,2480,2605,2465,2570,80561400
10/15/2015,LAMI,Lamicitra Nusantara Tbk.,250,250,250,250,0
10/15/2015,LAPD,Leyand International Tbk.,50,50,50,50,877300
10/15/2015,LCGP,Eureka Prima Jakarta Tbk.,540,545,540,540,10641900
10/15/2015,LEAD,Logindo Samudramakmur Tbk.,182,186,179,184,373600
10/15/2015,LINK,Link Net Tbk.,4425,4535,4415,4450,1851800
10/15/2015,LION,Lion Metal Works Tbk.,1000,1000,900,1000,1600
10/15/2015,LMAS,Limas Indonesia Makmur Tbk,50,50,50,50,0
10/15/2015,LMPI,Langgeng Makmur Industri Tbk.,121,121,116,117,258900
10/15/2015,LMSH,Lionmesh Prima Tbk.,560,570,560,560,4800
10/15/2015,LPCK,Lippo Cikarang Tbk,7900,8175,7900,7950,436200
9122128
10/15/2015,^FINANCE,idx : ^Finance,658.756,672.988,660.946,661.638,901218147
10/15/2015,^IDX30,idx: ^IDX30,396.715,405.985,400.313,400.313,843306844
10/15/2015,^INFOBANK15,idx : ^Indeks infobank15,498.8,511.566,500.682,501.222,74
4673808
10/15/2015,^INFRASTRUC,idx : ^Infrastructure Utility & Transportation Index,889.
106,907.394,895.214,898.25,342877654
10/15/2015,^ISSI,idx : Index Saham Syariah,142.004,144.569,142.956,142.956,56569
55791
10/15/2015,^JII,idx : ^Jakarta Islamic Index,592.976,607.442,598.982,599.484,787
057894
10/15/2015,^KOMPAS100,idx : ^KOMPAS100,954.473,973.886,962.013,962.013,327858967
7
10/15/2015,^LQ45,idx : ^LQ45,763.117,780.092,770.07,770.07,1088354924
10/15/2015,^MANUFACTUR,idx : ^Manufacture,1132.724,1158.555,1140.798,1146.927,15
92369520
10/15/2015,^MBX,idx : ^Main Board Index,1278.238,1300.206,1285.491,1285.491,3401
445271
10/15/2015,^MINING,idx : ^Mining,985.63,997.586,984.742,989.86,719373700
10/15/2015,^MISC-IND,idx : ^Miscellanous Industry Index,1074.971,1134.868,1099.7
84,1114.222,142803800
10/15/2015,^PEFINDO25,idx : ^PEFINDO25 Index,361.815,367.244,362.033,363.925,333
344800
10/15/2015,^PROPERTY,idx : ^Construction Property & Real Estate Index,463.517,46
9.656,462.083,462.444,1831724071
10/15/2015,^SRI-KEHATI,idx : ^SRI-KEHATI Index,258.342,264.672,260.637,260.637,5
37990168
10/15/2015,^TRADE,idx : ^Trade & Service,854.918,861.621,850.544,851.134,9145872
07
10/15/2015,ALTO-W,Waran Seri I Tri Banyan Tirta Tbk.,270,270,270,270,0
10/15/2015,ASMI-W,Waran Seri I Asuransi Mitra Maparya Tbk.,500,500,499,499,5900
10/15/2015,BABP-W,Waran Seri II Bank MNC Internasional Tbk,14,15,14,15,80900
10/15/2015,BACA-W,Waran Seri II Bank Capital Indonesia Tbk,148,148,148,148,0
10/15/2015,BALI-W,Waran Seri I Bali Towerindo Sentra Tbk.,555,555,555,555,0
10/15/2015,BCAP-W,Waran Seri I MNC Kapital Indonesia Tbk.,1,1,1,1,0
10/15/2015,BIPP-W,Waran Seri III Bhuwanatala Indah Permai,9,10,9,10,799000
10/15/2015,BIPP-W2,Waran Seri IV Bhuwanatala Indah Permai T,1,1,1,1,0
10/15/2015,BSIM-W,Waran Seri I Bank Sinarmas Tbk.,310,310,310,310,0
10/15/2015,BSIM-W2,Waran Seri II Bank Sinarmas Tbk.,235,235,235,235,0
10/15/2015,BVIC-W3,Waran Seri VI Bank Victoria Internationa,7,7,6,6,86100
10/15/2015,FREN-W,Waran Seri II Smartfren Telecom Tbk.,8,8,8,8,0
10/15/2015,GOLL-W,Waran Seri I Golden Plantation Tbk.,11,11,10,11,83900
10/15/2015,HOTL-W,Waran Seri I Saraswati Griya Lestari Tbk,11,11,11,11,0
10/15/2015,LRNA-W,Waran Seri I Eka Sari Lorena Transport T,22,24,22,24,101100
10/15/2015,MAGP-W,Waran Seri I Multi Agro Gemilang Plantat,2,3,2,3,1065500
10/15/2015,MCOR-W2,Waran Seri II Bank Windu Kentjana Intern,140,140,126,126,1760
0
10/15/2015,MGNA-W,Waran Seri I Magna Finance Tbk.,40,40,40,40,0
10/15/2015,NRCA-W,Waran Seri I Nusa Raya Cipta Tbk.,46,48,46,48,20200
10/15/2015,PNBS-W,Waran Seri I Bank Panin Syariah Tbk.,137,137,137,137,100
10/15/2015,PSKT-W,Waran Seri I Red Planet Indonesia Tbk.,310,310,310,310,0
10/15/2015,TARA-W,Waran Seri I Sitara Propertindo Tbk.,380,380,380,380,0
10/15/2015,TELE-W,Waran Seri I Tiphone Mobile Indonesia Tb,435,435,435,435,0
10/15/2015,TKIM-W,Waran Seri II Pabrik Kertas Tjiwi Kimia,60,60,56,59,31900
10/15/2015,TRIS-W,Waran Seri I Trisula International Tbk.,18,18,18,18,0
10/15/2015,VICO-W,Waran Seri I Victoria Investama Tbk.,6,6,5,6,255200
10/15/2015,VINS-W,Waran Seri I Victoria Insurance Tbk.,17,17,15,17,900
10/15/2015,WEHA-W,Waran Seri II WEHA Transportasi Indonesi,100,100,100,100,0
10/15/2015,R-ABFII,Asian Bond Fund - Indonesia Bond Index Fund,28600,28600,28600
,28600,0