Harga Saham: Jumat, 30 Sep 2016

©britama.com
Follow Kita di: twitter.com/britama
Like Kita di: facebook.com/britamasaham
Kode Saham Nama Perusahaan Sebelumnya Pembukaan
No.
(Code Stock) (Company Name) (Previous) (Open)
1 AALI PT Astra Agro Lestari Tbk 15,000 15,000
2 ABBA PT Mahaka Media Tbk 50 -
3 ABDA PT Asuransi Bina Dana Arta Tbk 6,550 -
4 ABMM PT ABM Investama Tbk 2,430 -
5 ACES PT Ace Hardware Indonesia Tbk 905 910
6 ACST PT Acset Indonusa Tbk 2,930 2,900
7 ADES PT Ades Waters Indonesia Tbk 1,300 1,300
8 ADHI PT Adhi Karya (Persero) Tbk 2,400 2,380
9 ADMF PT Adira Dinamika Multi Finance Tbk 6,150 6,200
10 ADMG PT Polychem Indonesia Tbk 153 159
11 ADRO PT Adaro Energy Tbk 1,280 1,270
12 AGII PT Aneka Gas Industri Tbk 1,160 1,150
13 AGRO PT Bank Rakyat Indonesia Agroniaga Tbk 332 330
14 AGRS PT Bank Agris Tbk 91 91
15 AHAP PT Asuransi Harta Aman Pratama Tbk 185 184
16 AIMS PT Akbar Indo Makmur Stimec Tbk 228 228
17 AISA PT Tiga Pilar Sejahtera Food Tbk 2,050 2,020
18 AKKU PT Alam Karya Unggul Tbk 240 226
19 AKPI PT Argha Karya Prima Industri Tbk 860 -
20 AKRA PT AKR Corporindo Tbk 6,575 6,575
21 AKSI PT Majapahit Inti Corpora Tbk 125 -
22 ALDO PT Alkindo Naratama Tbk 715 -
23 ALKA PT Alakasa Industrindo Tbk 300 -
24 ALMI PT Alumindo Light Metal Industri Tbk 180 -
25 ALTO PT Tri Banyan Tirta Tbk 330 328
26 AMAG PT Asuransi Multi Artha Guna Tbk 326 340
27 AMFG PT Asahimas Flat Glass Tbk 6,725 6,950
28 AMIN PT Ateliers Mecaniques D'Indonesie Tbk 165 150
29 AMRT PT Sumber Alfaria Trijaya Tbk 525 525
30 ANJT PT Austindo Nusantara Jaya Tbk 1,950 -
31 ANTM PT Aneka Tambang (Persero) Tbk 830 825
32 APEX PT Apexindo Pratama Duta Tbk 3,290 3,280
33 APIC PT Pan Pacific International Tbk 520 515
34 APII PT Arita Prima Indonesia Tbk 368 -
35 APLI PT Asiaplast Industries Tbk 94 97
36 APLN PT Agung Podomoro Land Tbk 292 292
37 APOL PT Arpeni Pratama Ocean Line Tbk 58 -
38 ARGO PT Argo Pantes Tbk 900 -
39 ARII PT Atlas Resources Tbk 500 -
40 ARNA PT Arwana Citramulia Tbk 580 570
41 ARTA PT Arthavest Tbk 300 -
42 ARTI PT Ratu Prabu Energi Tbk 75 75
43 ARTO PT Bank Artos Indonesia Tbk 149 -
44 ASBI PT Asuransi Bintang Tbk 384 440
45 ASDM PT Asuransi Dayin MitraTbk 945 -
46 ASGR PT Astra Graphia Tbk 2,050 2,060
47 ASII PT Astra International Tbk 8,675 8,500
48 ASJT PT Asuransi Jasa Tania Tbk 210 -
49 ASMI PT Asuransi Kresna Mitra Tbk 406 408
50 ASRI PT Alam Sutera Realty Tbk 476 472
51 ASRM PT Asuransi Ramayana Tbk 2,490 -
52 ASSA PT Adi Sarana Armada Tbk 195 195
53 ATIC PT Anabatic Technologies Tbk 705 705
54 ATPK PT Bara Jaya Internasional Tbk 194 -
55 AUTO PT Astra Otoparts Tbk 2,300 2,360
56 BABP PT Bank MNC Internasional Tbk 73 98
57 BACA PT Bank Capital Indonesia Tbk 204 202
58 BAJA PT Saranacentral Bajatama Tbk 310 306
59 BALI PT Bali Towerindo Sentra Tbk 955 955
60 BAPA PT Bekasi Asri Pemula Tbk 50 -
61 BATA PT Sepatu Bata Tbk 795 795
62 BAYU PT Bayu Buana Tbk 1,200 1,080
63 BBCA PT Bank Central Asia Tbk 15,725 15,975
64 BBHI PT Bank Harda Internasional Tbk 82 82
65 BBKP PT Bank Bukopin Tbk 625 625
66 BBLD PT Buana Finance Tbk 1,000 -
67 BBMD PT Bank Mestika Dharma Tbk 1,570 -
68 BBNI PT Bank Negara Indonesia Tbk 5,600 5,600
69 BBNP PT Bank Nusantara Parahyangan Tbk 1,910 -
70 BBRI PT Bank Rakyat Indonesia Tbk 12,225 12,100
71 BBRM PT Pelayaran Nasional Bina Buana Raya Tbk 50 50
72 BBTN PT Bank Tabungan Negara Tbk 1,965 1,965
73 BBYB PT Bank Yudha Bhakti Tbk 294 294
74 BCAP PT MNC Kapital Indonesia Tbk 1,570 1,570
75 BCIC PT Bank Century Tbk 50 -
76 BCIP PT Bumi Citra Permai Tbk 650 650
77 BDMN PT Bank Danamon Tbk 4,050 4,050
78 BEKS PT Bank Pembangunan Daerah Banten Tbk 59 59
79 BEST PT Bekasi Fajar Industrial Estate Tbk 302 302
80 BFIN PT BFI Finance Indonesia Tbk 3,200 3,200
81 BGTG PT Bank Ganesha Tbk 90 88
82 BHIT PT MNC Investama Tbk 138 144
83 BIKA PT Binakarya Jaya Abadi Tbk 545 545
 84 BIMA PT Primarindo Asia Infrastucture Tbk 165 -
85 BINA PT Bank Ina Perdana Tbk 228 228
86 BIPI PT Benakat Integra Tbk 50 50
87 BIPP PT Bhuwanatala Indah Permai Tbk 94 94
88 BIRD PT Blue Bird Tbk 3,040 3,040
89 BISI PT BISI International Tbk 1,870 1,870
90 BJBR PT BPD Jawa Barat dan Banten Tbk 1,655 1,660
91 BJTM PT BPD Jawa Timur Tbk 570 570
92 BKDP PT Bukit Darmo Property Tbk 70 78
93 BKSL PT Sentul City Tbk 94 95
94 BKSW PT Bank Kesawan Tbk 312 312
95 BLTA PT Berlian Laju Tanker Tbk 196 -
96 BLTZ PT Graha Layar Prima Tbk. 4,450 -
97 BMAS PT Bank Maspion Indonesia Tbk 390 352
98 BMRI PT Bank Mandiri (Persero) Tbk 11,425 11,350
99 BMSR PT Bintang Mitra Semestaraya Tbk 120 110
100 BMTR PT Global Mediacom Tbk 910 905
101 BNBA PT Bank Bumi Arta Tbk 190 195
102 BNBR PT Bakrie & Brothers Tbk 50 -
103 BNGA PT Bank CIMB Niaga Tbk 865 865
104 BNII PT Bank International Indonesia Tbk 352 352
105 BNLI PT Bank Permata Tbk 615 615
106 BOLT PT Garuda Metalindo Tbk 710 725
107 BORN PT Borneo Lumbung Energi & Metal Tbk 50 -
108 BPFI PT Batavia Prosperindo Finance Tbk 498 -
109 BPII PT Batavia Prosperindo International Tbk 3,550 -
110 BRAM PT Indo Kordsa Tbk 6,200 7,400
111 BRAU PT Berau Coal Energy Tbk 82 -
112 BRMS PT Bumi Resources Minerals Tbk 50 50
113 BRNA PT Berlina Tbk 995 995
114 BRPT PT Barito Pacific Tbk 960 955
115 BSDE PT Bumi Serpong Damai Tbk 2,210 2,180
116 BSIM PT Bank Sinarmas Tbk 800 800
117 BSSR PT Baramulti Suksessarana Tbk 1,405 -
118 BSWD PT Bank Swadesi Tbk 2,090 2,080
119 BTEK PT Bumi Teknokultura Unggul Tbk 940 940
120 BTEL PT Bakrie Telecom Tbk 50 -
121 BTON PT Betonjaya Manunggal Tbk 135 137
122 BTPN PT Bank Tabungan Pensiunan Negara Tbk 2,490 2,480
123 BUDI PT Budi Starch & Sweetener Tbk 94 94
124 BUKK PT Bukaka Teknik Utama Tbk 790 770
125 BULL PT Buana Listya Tama Tbk 100 -
126 BUMI PT Bumi Resources Tbk 68 -
127 BUVA PT Bukit Uluwatu Villa Tbk 595 595
128 BVIC PT Bank Victoria International Tbk 99 98
129 BWPT PT Eagle High Plantations Tbk 190 192
130 BYAN PT Bayan Resources Tbk 6,800 -
131 CANI PT Capitol Nusantara Indonesia Tbk 280 300
132 CASA PT Capital Finance Indonesia Tbk 446 444
133 CASS PT Cardig Aero Services Tbk 930 930
134 CEKA PT Cahaya Kalbar Tbk 1,285 1,285
135 CENT PT Centrin Online Tbk 120 113
136 CFIN PT Clipan Finance Indonesia Tbk 254 258
137 CINT PT Chitose Internasional Tbk 326 328
138 CITA PT Cita Mineral Investindo Tbk 940 -
139 CKRA PT Cakra Mineral Tbk 67 -
140 CLPI PT Colorpak Indonesia Tbk 965 965
141 CMNP PT Citra Marga Nushapala Persada Tbk 1,515 1,480
142 CMPP PT Centris Multi Persada Pratama Tbk 119 119
143 CNKO PT Exploitasi Energi Indonesia Tbk 50 51
144 CNTB PT Saham Seri B ( Centex Tbk ) 250 -
145 CNTX PT Centex (Saham Preferen) Tbk 895 -
146 COWL PT Cowell Development Tbk 985 980
147 CPGT PT Citra Maharlika Nusantara Corpora Tbk 50 -
148 CPIN PT Charoen Pokphand Indonesia Tbk 3,660 3,660
149 CPRO PT Central Proteina Prima Tbk 52 52
150 CSAP PT Catur Sentosa Adiprana Tbk 420 418
151 CTBN PT Citra Tubindo Tbk 5,550 -
152 CTRA PT Ciputra Development Tbk 1,680 1,680
153 CTRP PT Ciputra Property Tbk 655 660
154 CTRS PT Ciputra Surya Tbk 2,750 2,760
155 CTTH PT Citatah Industri Marmer Tbk 80 81
156 DAJK PT Dwi Aneka Jaya Kemasindo Tbk 60 60
157 DART PT Duta Anggada Realty Tbk 450 430
158 DAYA PT Duta Intidaya Tbk 186 186
159 DEFI PT Danasupra Erapacific Tbk 840 840
160 DEWA PT Darma Henwa Tbk 50 -
161 DGIK PT Duta Graha Indah Tbk 54 54
162 DILD PT Intiland Development Tbk 635 635
163 DKFT PT Duta Kirana Finance Tbk 312 320
164 DLTA PT Delta Djakarta Tbk 5,500 5,500
165 DMAS PT Puradelta Lestari Tbk 248 246
166 DNAR PT Bank Dinar Indonesia Tbk 155 -
167 DNET PT Indoritel Makmur Internasional Tbk 1,050 1,050
168 DOID PT Delta Dunia Petroindo Tbk 232 232
169 DPNS PT Duta Pertiwi Nusantara Tbk 414 -
170 DPUM PT Dua Putra Utama Makmur Tbk 1,095 1,120
171 DSFI PT Dharma Samudera Fishing Industries Tbk 166 163
172 DSNG PT Dharma Satya Nusantara Tbk 406 406
173 DSSA PT Dian Swastatika Sentosa Tbk 7,100 6,500
174 DUTI PT Duta Pertiwi Tbk 5,800 -
175 DVLA PT Darya-Varia Laboratoria Tbk 1,650 1,650
176 DYAN PT Dyandra Media International Tbk 55 55
177 ECII PT Electronic City Indonesia Tbk 500 -
178 EKAD PT Ekadharma International Tbk 610 610
179 ELSA PT Elnusa Tbk 472 472
180 ELTY PT Bakrieland Development Tbk 50 -
181 EMDE PT Megapolitan Developments Tbk 150 155
182 EMTK PT Elang Mahkota Teknologi Tbk 9,100 9,500
183 ENRG PT Energi Mega Persada Tbk 50 50
184 EPMT PT Enseval Putra Megatrading Tbk 2,900 -
185 ERAA PT Erajaya Swasembada Tbk 685 680
186 ERTX PT Eratex Djaja Tbk 200 200
187 ESSA PT Surya Esa Perkasa Tbk 1,400 1,350
188 ESTI PT Ever Shine Textile Inds. Tbk 106 -
189 ETWA PT Eterindo Wahanatama Tbk 76 75
190 EXCL PT Excelcomindo Pratama Tbk 2,750 2,750
191 FAST PT Fast Food Indonesia Tbk 1,440 -
192 FASW PT Fajar Surya Wisesa Tbk 2,900 2,900
193 FISH PT FKS Multi Agro Tbk 2,170 2,170
194 FMII PT Fortune Mate Indonesia Tbk 665 665
195 FORU PT Fortune Indonesia Tbk 450 450
196 FPNI PT Lotte Chemical Titan Tbk 127 127
197 FREN PT Mobile-8 Telecom Tbk 56 59
198 GAMA PT Gading Development Tbk 50 -
199 GDST PT Gunawan Dianjaya Steel Tbk 121 122
200 GDYR PT Goodyear Indonesia Tbk 2,050 2,100
201 GEMA PT Gema Grahasarana Tbk 400 400
202 GEMS PT Golden Energy Mines Tbk 1,560 1,420
203 GGRM PT Gudang Garam Tbk 62,500 62,175
204 GIAA PT Garuda Indonesia (Persero) Tbk 432 432
205 GJTL PT Gajah Tunggal Tbk 1,545 1,550
206 GLOB PT Global Teleshop Tbk 456 -
207 GMCW PT Grahamas Citrawisata Tbk 860 -
208 GMTD PT Gowa Makassar Tourism Development Tbk 6,500 -
209 GOLD PT Visi Telekomunikasi Infrastruktur Tbk 535 530
210 GOLL PT Golden Plantation Tbk 122 134
211 GPRA PT Perdana Gapuraprima Tbk 218 200
212 GREN PT Evergreen Invesco Tbk 190 189
213 GSMF PT Equity Development Investment Tbk 103 98
214 GTBO PT Garda Tujuh Buana Tbk 260 -
215 GWSA PT Greenwood Sejahtera Tbk 143 143
216 GZCO PT Gozco Plantations Tbk 67 66
217 HADE PT HD Capital Tbk 60 60
218 HDFA PT Radana Bhaskara Finance Tbk 290 276
219 HDTX PT Panasia Indosyntec Tbk 392 -
220 HERO PT Hero Supermarket Tbk 1,110 1,110
221 HEXA PT Hexindo Adiperkasa Tbk 4,010 4,090
222 HITS PT Humpuss Intermoda Transportasi Tbk 745 740
223 HMSP PT Hanjaya Mandala Sampoerna Tbk 4,040 4,020
224 HOME PT Hotel Mandarine Regency Tbk 210 -
225 HOTL PT Saraswati Griya Lestari Tbk 169 -
226 HRUM PT Harum Energy Tbk 1,050 1,050
227 IATA PT Indonesia Transport & Infrastructure Tbk 50 50
228 IBFN PT Intan Baruprana Finance Tbk 177 177
229 IBST PT Inti Bangun Sejahtera Tbk 2,080 -
230 ICBP PT Indofood CBP Sukses Makmur Tbk 9,725 9,700
231 ICON PT Island Concepts Indonesia Tbk 276 -
232 IDPR PT Indonesia Pondasi Raya Tbk 1,405 1,405
233 IGAR PT Champion Pacific Indonesia Tbk 496 450
234 IIKP PT Inti Agri Resources Tbk 3,750 3,740
235 IKAI PT Intikeramik Alamasri Industri Tbk 90 -
236 IKBI PT Sumi Indo Kabel Tbk 408 390
237 IMAS PT Indomobil Sukses Internasional Tbk 1,365 1,365
238 IMJS PT Indomobil Multi Jasa Tbk 378 380
239 IMPC PT Impack Pratama Industri Tbk 1,055 1,055
240 INAF PT Indofarma Tbk 2,150 2,150
241 INCF PT Indal Aluminium Industry Tbk 630 590
242 INAI PT Indo Komoditi Korpora Tbk 300 280
243 INCI PT Intanwijaya Internasional Tbk 308 -
244 INCO PT Vale Indonesia Tbk 2,950 2,910
245 INDF PT Indofood Sukses Makmur Tbk 9,150 9,100
246 INDR PT Indorama Syntetics Tbk 690 655
247 INDS PT Indospring Tbk 880 880
248 INDX PT Tanah Laut Tbk 103 102
249 INDY PT Indika Energy Tbk 645 645
250 INKP PT Indah Kiat Pulp & Paper Tbk 990 990
251 INPC PT Bank Artha Graha Internasional 91 91
252 INPP PT Indonesian Paradise Property 446 -
253 INRU PT Toba Pulp Lestari Tbk 360 -
254 INTA PT Intraco Penta Tbk 220 -
255 INTD PT Inter Delta Tbk 400 -
256 INTP PT Indocement Tunggal Prakasa Tbk 18,150 18,000
257 INVS PT Inovisi Infracom Tbk 117 -
258 IPOL PT Indopoly Swakarsa Industry Tbk 110 110
259 ISAT PT Indosat Tbk 6,000 6,000
260 ISSP PT Steel Pipe Industry of Indonesia Tbk 236 236
261 ITMA PT Sumber Energi Andalan Tbk 1,335 1,345
262 ITMG PT Indo Tambangraya Megah Tbk 11,250 11,000
263 ITTG PT Leo Investments Tbk 82 -
264 JAWA PT Jaya Agra Wattie Tbk 172 172
265 JECC PT Jembo Cable Company Tbk 3,100 3,110
266 JGLE PT Graha Andrasenta Propertindo Tbk 147 146
267 JIHD PT Jakarta International Hotels & Development Tbk 500 500
268 JKON PT Jaya Konstruksi Manggala Prata 610 610
269 JKSW PT Jakarta Kyoei Steel Works Tbk 80 80
270 JPFA PT Japfa Comfeed Indonesia Tbk 1,625 1,625
271 JPRS PT Jaya Pari Steel Tbk 140 137
272 JRPT PT Jaya Real Property Tbk 825 825
273 JSMR PT Jasa Marga (Persero) Tbk 4,710 4,690
274 JSPT PT Jakarta Setiabudi Internasional Tbk 935 -
275 JTPE PT Jasuindo Tiga Perkasa Tbk 214 214
276 KAEF PT Kimia Farma Tbk 2,440 2,460
277 KARW PT Ictsi Jasa Prima Tbk 312 310
278 KBLI PT KMI Wire and Cable Tbk 264 264
279 KBLM PT Kabelindo Murni Tbk 296 308
280 KBLV PT First Media Tbk 2,410 2,410
281 KBRI PT Kertas Basuki Rachmat Indonesia Tbk 50 -
282 KDSI PT Kedawung Setia Industrial Tbk 310 304
283 KIAS PT Keramika Indonesia Assosiasi Tbk 75 -
284 KICI PT Kedaung Indah Can Tbk 134 130
285 KIJA PT Kawasan Industri Jababeka Tbk 294 294
286 KINO PT Kino Indonesia Tbk 4,380 4,400
287 KKGI PT Resource Alam Indonesia Tbk 985 980
288 KLBF PT Kalbe Farma Tbk 1,745 1,740
289 KOBX PT Kobexindo Tractors Tbk 112 -
290 KOIN PT Kokoh Inti Arebama Tbk 266 240
291 KONI PT Perdana Bangun Pusaka Tbk 474 -
292 KOPI PT Mitra Energi Sejati Tbk 705 705
293 KPIG PT MNC Land Tbk 1,240 1,200
294 KRAH PT Grand Kartech Tbk 2,050 2,040
295 KRAS PT Krakatau Steel (Persero) Tbk 850 850
296 KREN PT Kresna Graha Investama Tbk 456 454
297 LAMI PT Lamicitra Nusantara Tbk 368 -
298 LAPD PT Leyand International Tbk 50 -
299 LCGP PT Eureka Prima Jakarta Tbk 102 102
300 LEAD PT Logindo Samudramakmur Tbk 113 115
301 LINK PT Link Net Tbk 4,380 4,380
302 LION PT Lion Metal Works Tbk 950 -
303 LMAS PT Limas Centric Indonesia Tbk 50 -
304 LMPI PT Langgeng Makmur Industri Tbk 168 161
305 LMSH PT Lionmesh Prima Tbk 520 500
306 LPCK PT Lippo Cikarang Tbk 6,100 6,100
307 LPGI PT Lippo General Insurance Tbk 3,650 -
308 LPIN PT Multi Prima Sejahtera Tbk 4,070 -
309 LPKR PT Lippo Karawaci Tbk 1,005 1,005
310 LPLI PT Lippo E-NET Tbk 320 324
311 LPPF PT Matahari Department Store Tbk 19,025 19,200
312 LPPS PT Lippo Securities Tbk 125 120
313 LRNA PT Eka Sari Lorena Transport Tbk 147 140
314 LSIP PT Perusahaan Perkebunan London Sumatera Indonesia Tbk 1,525 1,520
315 LTLS PT Lautan Luas Tbk 396 404
316 MAGP PT Multi Agro Gemilang Plantation Tbk 50 -
317 MAIN PT Malindo Feedmill Tbk 1,575 1,600
318 MAMI PT Mas Murni Indonesia Tbk 50 -
319 MAMIP PT Mas Murni Tbk (Saham Preferen) 600 -
320 MAPI PT Mitra Adiperkasa Tbk 4,690 4,710
321 MARI PT Mahaka Radio Integra Tbk 955 940
322 MASA PT Multistrada Arah Sarana Tbk 180 182
323 MAYA PT Bank Mayapada Tbk 2,660 2,800
324 MBAP PT Mitrabara Adiperdana Tbk 1,900 -
325 MBSS PT Mitrabahtera Segara Sejati Tbk 306 306
326 MBTO PT Martina Berto Tbk 164 155
327 MCOR PT Bank Windu Kentjana International Tbk 197 197
328 MDIA PT Intermedia Capital Tbk 2,900 -
329 MDKA PT Merdeka Copper Gold Tbk 1,950 1,950
330 MDLN PT Modernland Realty Tbk 370 368
331 MDRN PT Modern Internasional Tbk 160 154
332 MEDC PT Medco Energi International Tbk 1,530 1,535
333 MEGA PT Bank Mega Tbk 3,000 -
334 MERK PT Merck Tbk 9,000 9,000
335 META PT Nusantara Infrastructure Tbk 128 128
336 MFIN PT Mandala Multifinance Tbk 745 750
337 MFMI PT Multifiling Mitra Indonesia Tbk 264 -
338 MGNA PT Magna Finance Tbk 70 80
339 MICE PT Multi Indocitra Tbk 450 -
340 MIDI PT Midi Utama Indonesia Tbk 780 -
341 MIKA PT Mitra Keluarga Karyasehat Tbk 2,850 2,820
342 MIRA PT Mitra Rajasa Tbk 50 -
343 MITI PT Mitra Investindo Tbk 67 62
344 MKNT PT Mitra Komunikasi Nusantara Tbk 500 -
345 MKPI PT Metropolitan Kentjana Tbk 24,000 -
346 MLBI PT Multi Bintang Indonesia Tbk 13,000 13,000
347 MLIA PT Mulia Industrindo Tbk 530 -
348 MLPL PT Multipolar Tbk 372 370
349 MLPT PT Multipolar Technology Tbk 1,005 925
350 MMLP PT Mega Manunggal Property Tbk 785 765
351 MNCN PT Media Nusantara Citra Tbk 2,070 2,030
352 MPMX PT Mitra Pinasthika Mustika Tbk 665 675
353 MPPA PT Matahari Putra Prima Tbk 1,820 1,815
354 MRAT PT Mustika Ratu Tbk 210 -
355 MREI PT Maskapai Reasuransi Indonesia Tbk 4,250 4,210
356 MSKY PT MNC Sky Vision Tbk 515 505
357 MTDL PT Metrodata Electronics Tbk 715 715
358 MTFN PT Capitalinc Investment Tbk 50 -
359 MTLA PT Metropolitan Land Tbk 300 300
360 MTRA PT Mitra Pemuda Tbk 304 -
361 MTSM PT Metro Supermarket Realty Tbk 430 -
362 MYOH PT Samindo Resources Tbk 550 535
363 MYOR PT Mayora Indah Tbk 1,500 1,500
364 MYRX PT Hanson International Tbk 145 145
365 MYRXP PT Saham Seri B Hanson International Tbk 62 62
366 MYTX PT Asia Pacific Investama Tbk 69 79
367 NAGA PT Bank Mitraniaga Tbk 192 204
368 NELY PT Pelayaran Nelly Dwi Putri Tbk 88 97
369 NIKL PT Pelat Timah Nusataran Tbk 735 735
370 NIPS PT Nipress Tbk 390 426
371 NIRO PT Nirvana Development Tbk 98 100
372 NISP PT Bank NISP Tbk 1,615 1,620
373 NOBU PT Bank Nationalnobu Tbk 448 -
374 NRCA PT Nusa Raya Cipta Tbk 488 486
375 OASA PT Protech Mitra Perkasa Tbk 175 180
376 OCAP PT JJ NAB Capital Tbk 430 -
377 OKAS PT Ancora Indonesia Resources Tbk 92 92
378 OMRE PT Indonesia Prima Property Tbk 300 -
379 PADI PT Minna Padi Investama Tbk 262 260
380 PALM PT Provident Agro Tbk 460 460
381 PANR PT Panorama Sentrawisata Tbk 620 615
382 PANS PT Panin Sekuritas Tbk 3,860 3,890
383 PBRX PT Pan Brothers Tex Tbk 452 452
384 PBSA PT Paramita Bangun Sarana Tbk 1,250 1,230
385 PDES PT Destinasi Tirta Nusantara Tbk 250 270
386 PEGE PT Panca Global Securities Tbk 230 -
387 PGAS PT Perusahaan Gas Negara Tbk 2,850 2,850
388 PGLI PT Pembangunan Graha Lestari Indah Tbk 58 -
389 PICO PT Pelangi Indah Canindo Tbk 214 228
390 PJAA PT Pembangunan Jaya Ancol Tbk 2,160 2,110
391 PKPK PT Perdana Karya Perkasa Tbk 50 -
392 PLAS PT Redland Asia Capital Tbk 900 900
393 PLIN PT Plaza Indonesia Realty Tbk 4,690 -
394 PNBN PT Bank Pan Indonesia Tbk 835 835
395 PNBS PT Bank Panin Syariah Tbk 200 196
396 PNIN PT Paninvest Tbk 635 635
397 PNLF PT Panin Financial Tbk 183 183
398 PNSE PT Pudjiadi & Sons Estate Tbk 1,100 1,045
399 POLY PT Polysindo Eka Perkasa Tbk 63 62
400 POOL PT Pool Advista Indonesia Tbk 1,815 1,815
401 POWR PT Cikarang Listrindo Tbk 1,515 1,510
402 PPRO PP Properti Tbk 1,260 1,255
403 PRAS PT Prima Alloy Steel Tbk 216 216
404 PSAB PT J Resources Asia Pasifik Tbk 342 344
405 PSDN PT Prasidha Aneka Niaga Tbk 143 142
406 PSKT PT Red Planet Indonesia Tbk 720 700
407 PTBA PT Tambang Batubara Bukit Asam (Persero) Tbk 10,025 9,900
408 PTIS PT Indo Straits Tbk 860 -
409 PTPP PT Pembangunan Perumahan (Persero) Tbk 4,190 4,180
410 PTRO PT Petrosea Tbk 545 545
411 PTSN PT Sat Nusapersada Tbk 61 61
412 PTSP PT Pioneerindo Gourmet International Tbk 9,000 -
413 PUDP PT Pudjiadi Prestige Limited Tbk 378 -
414 PWON PT Pakuwon Jati Tbk 690 685
415 PYFA PT Pyridam Farma Tbk 149 146
416 RAJA PT Rukun Raharja Tbk 188 186
417 RALS PT Ramayana Lestari Sentosa Tbk 1,140 1,150
418 RANC PT Supra Boga Lestari Tbk 560 550
419 RBMS PT Ristia Bintang Mahkota Sejati Tbk 84 84
420 RDTX PT Roda Vivatex Tbk 4,900 4,900
421 RELI PT Reliance Securities Tbk 426 -
422 RICY PT Ricky Putra Globalindo Tbk 145 139
423 RIGS PT Rig Tenders Tbk 178 162
424 RIMO PT Rimo International Lestari Tbk 190 -
425 RMBA PT Bentoel International Investama Tbk 468 -
426 RODA PT Pikko Land Development Tbk 460 -
427 ROTI PT Nippon Indosari Corpindo Tbk 1,695 1,695
428 RUIS PT Radiant Utama Interinsco Tbk 228 228
429 SAFE PT Steady Safe Tbk 95 -
430 SAME PT Sarana Meditama Metropolitan Tbk 2,800 2,800
431 SCBD PT Danayasa Arthatama Tbk. 1,630 -
432 SCCO PT Supreme Cable Manufacturing & Commerce Tbk 5,700 5,600
433 SCMA PT Surya Citra Media Tbk 2,850 2,830
434 SCPI PT Merck Sharp Dohme Pharma Tbk 29,000 -
435 SDMU PT Sidomulyo Selaras Tbk 420 420
436 SDPC PT Millennium Pharmacon International Tbk 96 96
437 SDRA PT Bank Woori Saudara Indonesia 1906 Tbk 1,150 -
438 SGRO PT Sampoerna Agro Tbk 1,950 1,905
439 SHID PT Hotel Sahid Jaya Tbk 820 820
440 SHIP PT Sillo Maritime Perdana Tbk 360 360
441 SIAP PT Sekawan Intipratama Tbk 83 -
442 SIDO PT Industri Jamu dan Farmasi Sido Muncul Tbk 550 550
443 SILO PT Siloam International Hospitals Tbk 10,400 10,400
444 SIMA PT Siwani Makmur Tbk 164 -
445 SIMP PT Salim Ivomas Pratama Tbk 500 500
446 SIPD PT Sierad Produce Tbk 805 800
447 SKBM PT Sekar Bumi Tbk 690 625
448 SKLT PT Sekar Laut Tbk 350 -
449 SKYB PT Skybee Tbk 420 -
450 SMAR PT SMART Tbk 4,250 -
451 SMBR PT Semen Baturaja (Persero) Tbk 1,645 1,645
452 SMCB PT Holcim Indonesia Tbk 1,045 1,045
453 SMDM PT Suryamas Dutamakmur Tbk 88 95
454 SMDR PT Samudera Indonesia Tbk 5,650 5,675
455 SMGR PT Semen Indonesia (Persero) Tbk 10,575 10,500
456 SMMA PT Sinar Mas Multiartha Tbk 8,150 8,150
457 SMMT PT Golden Eagle Energy Tbk 99 100
458 SMRA PT Summarecon Agung Tbk 1,755 1,750
459 SMRU PT SMR Utama Tbk 179 178
460 SMSM PT Selamat Sempurna Tbk 4,470 4,400
461 SOBI PT Sorini Agro Asia Corporindo Tbk 1,700 -
462 SOCI PT Soechi Lines Tbk 410 412
463 SONA PT Sona Topas Tourism Industry Tbk 2,520 -
464 SPMA PT Suparma Tbk 188 194
465 SQBB PT Taisho Pharmaceutical Indonesia Tbk 10,500 -
466 SQBI PT Taisho Pharmaceutical Indonesia Tbk 413,500 -
467 SQMI PT Allbond Makmur Usaha Tbk 1,200 1,250
468 SRAJ PT Sejahteraraya Anugrahjaya Tbk 348 348
469 SRIL PT Sri Rejeki Isman Tbk. 220 220
470 SRSN PT Indo Acidatama Tbk 50 -
471 SRTG PT Saratoga Investama Sedaya Tbk 3,560 -
472 SSIA PT Surya Semesta Internusa Tbk 560 560
473 SSMS PT Sawit Sumbermas Sarana Tbk 1,560 1,555
474 SSTM PT Sunson Textile Manufacture Tbk 218 -
475 STAR PT Star Petrochem Tbk 56 56
476 STTP PT Siantar TOP Tbk 3,090 -
477 SUGI PT Sugih Energy Tbk 114 -
478 SULI PT SLJ Global Tbk 128 128
479 SUPR PT Solusi Tunas Pratama 7,500 -
480 TALF PT Tunas Alfin Tbk 420 -
481 TARA PT Sitara Propertindo Tbk 620 640
482 TAXI PT Express Transindo Utama Tbk 179 179
483 TBIG PT Tower Bersama Infrastructure Tbk 6,125 6,125
484 TBLA PT Tunas Baru Lampung Tbk 990 990
485 TBMS PT Tembaga Mulia Semanan Tbk 700 830
486 TCID PT Mandom Indonesia Tbk 13,500 -
487 TELE PT Tiphone Mobile Indonesia Tbk 670 670
488 TFCO PT Tifico Fiber Indonesia Tbk 890 -
489 TGKA PT Tigaraksa Satria Tbk 2,830 -
490 TIFA PT Tifa Finance Tbk 152 -
491 TINS PT Timah (Pesero) Tbk 840 840
492 TIRA PT Tira Austenite Tbk 260 -
493 TIRT PT Tirta Mahakam Resources Tbk 131 129
494 TKGA PTPermata Prima Sakti Tbk 1,800 -
495 TKIM PT Pabrik Kertas Tjiwi Kimia Tbk 700 720
496 TLKM PT Telekomunikasi Indonesia Tbk 4,290 4,290
497 TMAS PT Pelayaran Tempuran Emas Tbk 1,390 1,390
498 TMPI PT AGIS Tbk 252 238
499 TMPO PT Tempo Inti Media Tbk 153 150
500 TOBA PT Toba Bara Sejahtra Tbk 705 680
501 TOTL PT Total Bangun Persada Tbk 805 805
502 TOTO PT Surya Toto Indonesia Tbk 6,000 6,100
503 TOWR PT Sarana Menara Nusantara Tbk 3,970 3,900
504 TPIA PT Tri Polyta Indonesia Tbk 13,850 13,850
505 TPMA PT Trans Power Marine Tbk 145 -
506 TRAM PT Trada Maritime Tbk 50 50
507 TRIL PT Triwira Insanlestari Tbk 50 -
508 TRIM PT Trimegah Securities Indonesia Tbk 63 64
509 TRIO PT Trikomsel Oke Tbk 2,000 -
510 TRIS PT Trisula International Tbk 312 312
511 TRST PT Trias Sentosa Tbk 296 -
512 TRUB PT Truba Alam Manunggal Engineering Tbk 50 -
513 TRUS PT Trust Finance Indonesia Tbk 200 -
514 TSPC PT Tempo Scan Pacific Tbk 2,170 2,170
515 TURI PT Tunas Ridean Tbk 1,380 1,380
516 ULTJ PT Ultra Jaya Milk Industry & Trading Company Tbk 4,340 4,340
517 UNIC PT Unggul Indah Cahaya Tbk 1,735 -
518 UNIT PT Nusantara Inti Corpora Tbk 212 212
519 UNSP PT Bakrie Sumatra Plantations Tbk 50 50
520 UNTR PT United Tractors Tbk 18,500 18,025
521 UNVR PT Unilever Indonesia Tbk 45,700 45,000
522 VICO PT Victoria Investama Tbk 104 -
523 VINS PT Victoria Insurance Tbk 72 68
524 VIVA PT Visi Media Asia Tbk 252 252
525 VOKS PT Voksel Electric Tbk 1,150 1,150
526 VRNA PT Verena Oto Finance Tbk 150 -
527 WAPO PT Wahana Phonix Mandiri Tbk 53 53
528 WEHA PT Weha Transportasi Indonesia Tbk 144 144
529 WICO PT Wicaksana Overseas International Tbk 50 50
530 WIIM PT Wismilak Inti Makmur Tbk 412 412
531 WIKA PT Wijaya Karya (Persero) Tbk 2,790 2,790
532 WINS PT Wintermar Offshore Marine Tbk 244 252
533 WOMF PT Wahana Ottomitra Multiartha Tbk 154 154
534 WSBP PT Waskita Beton Precast Tbk 520 520
535 WSKT PT Waskita Karya (Persero) Tbk 2,690 2,660
536 WTON PT Wijaya Karya Beton Tbk 895 890
537 YPAS PT Yanaprima Hastapersada Tbk 780 -
538 YULE PT Yulie Sekurindo Tbk 80 -
539 ZBRA PT Zebra Nusantara Tbk 58 60

IHSG: 5,431.96
Terendah Tertinggi Penutupan Perubahan Frekuensi
% Volume Transaksi
(Low) (High) (Close) (Change) Transaksi
14,800 15,100 14,825 (175) (1.17) 1,382 1,137,200
- - 50 0 0.00 - -
- - 6,550 0 0.00 - -
- - 2,430 0 0.00 - -
875 910 875 (30) (3.31) 486 4,172,500
2,850 2,930 2,870 (60) (2.05) 92 242,300
1,295 1,300 1,300 0 0.00 6 5,000
2,360 2,420 2,360 (40) (1.67) 2,490 15,033,600
6,150 6,300 6,150 0 0.00 43 80,100
153 159 155 2 1.31 18 137,800
1,205 1,270 1,205 (75) (5.86) 2,812 39,165,800
1,145 1,160 1,160 0 0.00 1,953 25,401,400
328 352 330 (2) (0.60) 2,266 41,705,200
91 93 93 2 2.20 8 24,700
184 185 185 0 0.00 2 1,400
228 268 268 40 17.54 2 200
1,950 2,060 1,950 (100) (4.88) 536 1,462,000
226 226 226 (14) (5.83) 3 14,500
- - 860 0 0.00 - -
6,450 6,575 6,450 (125) (1.90) 1,219 2,887,400
- - 125 0 0.00 - -
- - 715 0 0.00 - -
- - 300 0 0.00 - -
- - 180 0 0.00 - -
328 330 330 0 0.00 11 243,800
340 406 400 74 22.70 1,410 23,511,200
6,950 6,950 6,950 225 3.35 1 300
150 165 164 (1) (0.61) 16 5,027,400
520 525 525 0 0.00 23 638,100
- - 1,950 0 0.00 - -
805 850 820 (10) (1.20) 4,875 279,351,200
3,270 3,280 3,270 (20) (0.61) 5 37,300
500 515 515 (5) (0.96) 209 1,207,100
- - 368 0 0.00 - -
94 97 94 0 0.00 58 975,400
288 292 288 (4) (1.37) 487 10,557,400
- - 58 0 0.00 - -
- - 900 0 0.00 - -
 - - 500 0 0.00 - -
565 575 570 (10) (1.72) 84 616,500
- - 300 0 0.00 - -
68 77 68 (7) (9.33) 638 21,933,400
- - 149 0 0.00 - -
440 440 440 56 14.58 1 100
- - 945 0 0.00 - -
2,050 2,080 2,070 20 0.98 33 302,500
8,225 8,650 8,250 (425) (4.90) 7,169 53,471,300
- - 210 0 0.00 - -
408 414 414 8 1.97 546 2,655,000
462 480 462 (14) (2.94) 1,585 44,092,800
- - 2,490 0 0.00 - -
191 199 195 0 0.00 1,492 3,273,800
705 735 735 30 4.26 22 170,600
- - 194 0 0.00 - -
2,340 2,380 2,340 40 1.74 46 83,500
73 98 75 2 2.74 1,713 49,554,900
202 210 210 6 2.94 160 6,680,800
306 358 350 40 12.90 3,794 64,164,600
945 960 960 5 0.52 11 49,300
- - 50 0 0.00 - -
795 795 795 0 0.00 3 1,900
1,080 1,080 1,080 (120) (10.00) 1 1,000
15,500 16,000 15,700 (25) (0.16) 3,786 29,338,900
82 82 82 0 0.00 2 30,500
605 625 610 (15) (2.40) 701 6,439,300
- - 1,000 0 0.00 - -
- - 1,570 0 0.00 - -
5,500 5,625 5,550 (50) (0.89) 3,477 23,008,500
- - 1,910 0 0.00 - -
12,075 12,250 12,200 (25) (0.20) 3,844 22,375,700
50 50 50 0 0.00 1 50,000
1,915 1,965 1,920 (45) (2.29) 2,594 22,876,100
288 294 292 (2) (0.68) 116 5,594,200
1,570 1,620 1,620 50 3.18 16 37,500
- - 50 0 0.00 - -
585 650 585 (65) (10.00) 272 653,200
3,970 4,070 4,050 0 0.00 1,561 2,764,700
57 61 58 (1) (1.69) 2,371 253,092,800
296 304 296 (6) (1.99) 1,093 36,022,700
3,200 3,300 3,300 100 3.13 6 100,100
87 97 97 7 7.78 60 963,800
137 145 145 7 5.07 674 35,937,100
535 555 535 (10) (1.83) 199 2,618,200
 - - 165 0 0.00 - -
228 228 228 0 0.00 2 5,100
50 50 50 0 0.00 2 600
93 94 94 0 0.00 5 5,200
2,900 3,040 2,950 (90) (2.96) 293 421,800
1,800 1,870 1,800 (70) (3.74) 56 440,800
1,610 1,660 1,610 (45) (2.72) 1,281 5,825,000
555 570 565 (5) (0.88) 852 20,798,400
77 78 77 7 10.00 2 300
92 95 93 (1) (1.06) 647 49,444,700
312 350 350 38 12.18 11 26,000
- - 196 0 0.00 - -
- - 4,450 0 0.00 - -
352 410 358 (32) (8.21) 22 140,700
11,150 11,375 11,200 (225) (1.97) 5,117 33,508,500
110 110 110 (10) (8.33) 1 5,000
890 920 890 (20) (2.20) 1,507 12,223,000
194 195 194 4 2.11 2 100,000
- - 50 0 0.00 - -
825 865 830 (35) (4.05) 1,011 17,482,700
340 360 340 (12) (3.41) 916 8,112,600
610 625 610 (5) (0.81) 279 3,118,000
725 755 735 25 3.52 211 3,190,800
- - 50 0 0.00 - -
- - 498 0 0.00 - -
- - 3,550 0 0.00 - -
7,400 7,400 7,400 1200 19.35 1 100
- - 82 0 0.00 - -
50 50 50 0 0.00 4 10,700
990 995 990 (5) (0.50) 25 425,000
955 1,020 975 15 1.56 2,487 28,853,100
2,160 2,200 2,200 (10) (0.45) 2,855 27,552,100
795 805 800 0 0.00 23 269,000
- - 1,405 0 0.00 - -
2,080 2,080 2,080 (10) (0.48) 1 2,700
910 1,175 1,175 235 25.00 71 8,982,900
- - 50 0 0.00 - -
135 141 138 3 2.22 74 94,500
2,480 2,570 2,560 70 2.81 17 66,800
88 94 89 (5) (5.32) 638 3,525,600
725 770 765 (25) (3.16) 6 9,100
- - 100 0 0.00 - -
- - 68 0 0.00 - -
570 595 570 (25) (4.20) 8 11,000
98 99 99 0 0.00 2 500
 189 194 189 (1) (0.53) 511 10,635,800
- - 6,800 0 0.00 - -
300 350 350 70 25.00 5 500
438 444 438 (8) (1.79) 707 67,594,000
930 930 930 0 0.00 1 2,700
1,250 1,285 1,250 (35) (2.72) 41 58,400
113 113 113 (7) (5.83) 1 100
256 258 256 2 0.79 11 22,600
326 328 326 0 0.00 41 3,377,600
- - 940 0 0.00 - -
- - 67 0 0.00 - -
950 965 955 (10) (1.04) 22 34,200
1,480 1,520 1,505 (10) (0.66) 6 8,800
119 119 119 0 0.00 3 7,000
50 51 50 0 0.00 643 45,013,200
- - 250 0 0.00 - -
- - 895 0 0.00 - -
960 985 960 (25) (2.54) 426 2,464,900
- - 50 0 0.00 - -
3,500 3,670 3,500 (160) (4.37) 2,134 5,792,100
50 53 51 (1) (1.92) 518 48,674,500
418 428 420 0 0.00 482 8,379,400
- - 5,550 0 0.00 - -
1,590 1,680 1,590 (90) (5.36) 1,748 21,634,300
640 660 645 (10) (1.53) 709 6,667,500
2,700 2,760 2,700 (50) (1.82) 491 2,240,500
81 81 81 1 1.25 1 200
57 60 58 (2) (3.33) 107 1,081,000
408 460 460 10 2.22 7 67,200
185 186 185 (1) (0.54) 5 72,500
840 870 870 30 3.57 18 314,800
- - 50 0 0.00 - -
52 54 52 (2) (3.70) 87 4,762,100
585 635 600 (35) (5.51) 847 27,752,300
310 320 316 4 1.28 23 65,200
5,500 5,500 5,500 0 0.00 1 100
242 246 246 (2) (0.81) 484 13,155,800
- - 155 0 0.00 - -
1,050 1,080 1,080 30 2.86 19 1,273,200
226 238 226 (6) (2.59) 823 15,812,800
- - 414 0 0.00 - -
1,085 1,120 1,095 0 0.00 26 27,330,400
156 168 157 (9) (5.42) 758 14,135,600
404 428 416 10 2.46 69 171,200
6,400 6,500 6,400 (700) (9.86) 13 2,000
 - - 5,800 0 0.00 - -
1,650 1,655 1,655 5 0.30 3 2,600
55 64 64 9 16.36 78 3,260,900
- - 500 0 0.00 - -
600 615 600 (10) (1.64) 20 65,200
454 484 456 (16) (3.39) 6,071 154,192,000
- - 50 0 0.00 - -
150 155 150 0 0.00 4 23,500
9,500 9,650 9,650 550 6.04 3 500
50 50 50 0 0.00 2 2,700
- - 2,900 0 0.00 - -
670 685 670 (15) (2.19) 682 5,737,800
200 200 200 0 0.00 1 100
1,340 1,400 1,340 (60) (4.29) 3 300
- - 106 0 0.00 - -
75 81 81 5 6.58 3 93,200
2,680 2,750 2,700 (50) (1.82) 2,946 13,965,400
- - 1,440 0 0.00 - -
2,810 2,900 2,810 (90) (3.10) 61 256,500
2,170 2,170 2,170 0 0.00 1 100
665 670 670 5 0.75 4 220,000
450 486 486 36 8.00 2 200
122 127 122 (5) (3.94) 17 36,300
57 60 59 3 5.36 145 1,440,500
- - 50 0 0.00 - -
122 131 122 1 0.83 984 11,269,400
2,100 2,100 2,100 50 2.44 3 10,000
400 400 400 0 0.00 1 400
1,420 1,420 1,420 (140) (8.97) 1 100
62,000 64,125 62,000 (500) (0.80) 4,313 1,797,400
428 436 428 (4) (0.93) 454 5,287,800
1,500 1,555 1,500 (45) (2.91) 1,082 6,045,700
- - 456 0 0.00 - -
- - 860 0 0.00 - -
- - 6,500 0 0.00 - -
530 530 530 (5) (0.93) 1 10,000
130 134 130 8 6.56 5 600
200 228 224 6 2.75 11 41,600
189 190 189 (1) (0.53) 147 1,039,700
96 98 96 (7) (6.80) 7 5,300
- - 260 0 0.00 - -
143 143 143 0 0.00 1 2,000
66 72 69 2 2.99 364 7,783,900
57 60 60 0 0.00 8 92,800
276 276 276 (14) (4.83) 1 200
 - - 392 0 0.00 - -
1,110 1,150 1,150 40 3.60 4 4,500
3,930 4,110 4,000 (10) (0.25) 416 590,200
715 745 745 0 0.00 14 54,100
3,910 4,090 3,950 (90) (2.23) 3,172 18,341,300
- - 210 0 0.00 - -
- - 169 0 0.00 - -
1,030 1,065 1,045 (5) (0.48) 338 2,966,800
50 51 50 0 0.00 35 576,400
177 178 178 1 0.56 6 10,000
- - 2,080 0 0.00 - -
9,475 9,700 9,475 (250) (2.57) 3,937 6,148,100
- - 276 0 0.00 - -
1,405 1,430 1,430 25 1.78 72 210,900
448 520 448 (48) (9.68) 2,359 28,374,900
3,600 3,770 3,600 (150) (4.00) 11 1,354,000
- - 90 0 0.00 - -
372 410 380 (28) (6.86) 14 63,500
1,355 1,365 1,365 0 0.00 9 10,600
366 384 366 (12) (3.17) 561 5,408,500
1,045 1,055 1,050 (5) (0.47) 93 1,260,700
2,150 2,500 2,490 340 15.81 1,538 4,740,100
590 600 600 (30) (4.76) 2 2,200
280 280 280 (20) (6.67) 1 89,000
- - 308 0 0.00 - -
2,890 2,990 2,950 0 0.00 999 9,146,200
8,700 9,125 8,700 (450) (4.92) 3,031 12,719,500
655 655 655 (35) (5.07) 2 500
840 890 840 (40) (4.55) 239 793,400
100 106 104 1 0.97 26 21,100
615 650 615 (30) (4.65) 517 3,239,600
985 990 985 (5) (0.51) 106 1,503,300
90 93 93 2 2.20 91 1,768,600
- - 446 0 0.00 - -
- - 360 0 0.00 - -
- - 220 0 0.00 - -
- - 400 0 0.00 - -
17,300 18,125 17,350 (800) (4.41) 2,114 2,912,900
- - 117 0 0.00 - -
109 112 109 (1) (0.91) 38 332,800
5,900 6,100 6,025 25 0.42 499 675,500
234 244 240 4 1.69 483 5,646,500
1,335 1,345 1,335 0 0.00 4 800
10,350 11,300 10,900 (350) (3.11) 1,085 1,007,600
- - 82 0 0.00 - -
 172 174 172 0 0.00 5 1,400
3,080 3,120 3,080 (20) (0.65) 6 900
146 148 147 0 0.00 59 30,305,100
498 500 498 (2) (0.40) 9 55,000
610 610 610 0 0.00 1 5,000
72 80 74 (6) (7.50) 17 74,800
1,625 1,735 1,735 110 6.77 1,828 14,303,800
137 146 140 0 0.00 391 662,200
825 825 825 0 0.00 9 1,144,200
4,600 4,720 4,600 (110) (2.34) 3,392 9,417,900
- - 935 0 0.00 - -
214 214 214 0 0.00 82 538,300
2,430 2,540 2,470 30 1.23 2,408 12,479,700
282 310 284 (28) (8.97) 81 170,600
256 264 260 (4) (1.52) 197 2,500,500
290 308 304 8 2.70 3 800
2,410 2,410 2,410 0 0.00 6 26,000
- - 50 0 0.00 - -
300 304 300 (10) (3.23) 4 1,000
- - 75 0 0.00 - -
130 132 130 (4) (2.99) 9 25,200
290 294 294 0 0.00 212 10,942,100
4,100 4,400 4,200 (180) (4.11) 1,277 4,611,700
975 1,010 975 (10) (1.02) 87 145,300
1,715 1,750 1,715 (30) (1.72) 3,119 43,780,600
- - 112 0 0.00 - -
240 300 300 34 12.78 4 9,400
- - 474 0 0.00 - -
700 705 700 (5) (0.71) 16 56,500
1,200 1,550 1,550 310 25.00 105 1,576,600
2,040 2,040 2,040 (10) (0.49) 20 30,100
835 860 835 (15) (1.76) 1,261 10,216,200
450 460 460 4 0.88 994 9,597,100
- - 368 0 0.00 - -
- - 50 0 0.00 - -
100 103 101 (1) (0.98) 164 65,980,600
109 115 112 (1) (0.88) 41 136,100
4,320 4,380 4,360 (20) (0.46) 1,129 2,758,300
- - 950 0 0.00 - -
- - 50 0 0.00 - -
153 168 153 (15) (8.93) 252 1,334,700
500 500 500 (20) (3.85) 1 100
5,875 6,100 5,875 (225) (3.69) 666 1,026,600
- - 3,650 0 0.00 - -
- - 4,070 0 0.00 - -
 990 1,010 990 (15) (1.49) 4,363 92,372,400
310 324 318 (2) (0.63) 12 53,700
18,475 19,200 18,475 (550) (2.89) 1,985 2,232,000
120 125 125 0 0.00 2 200
140 140 140 (7) (4.76) 1 100
1,495 1,530 1,495 (30) (1.97) 1,201 11,043,300
386 404 386 (10) (2.53) 166 1,150,000
- - 50 0 0.00 - -
1,535 1,600 1,540 (35) (2.22) 178 809,200
- - 50 0 0.00 - -
- - 600 0 0.00 - -
4,570 4,720 4,600 (90) (1.92) 616 1,284,900
940 940 940 (15) (1.57) 2 5,000
182 182 182 2 1.11 1 100
2,800 2,850 2,850 190 7.14 4 41,000
- - 1,900 0 0.00 - -
302 310 308 2 0.65 11 4,300
155 164 164 0 0.00 2 200
193 198 193 (4) (2.03) 507 10,207,900
- - 2,900 0 0.00 - -
1,950 2,020 2,000 50 2.56 7 13,300
356 378 368 (2) (0.54) 736 18,834,500
152 155 153 (7) (4.38) 12 257,600
1,505 1,555 1,530 0 0.00 366 1,571,400
- - 3,000 0 0.00 - -
9,000 9,175 9,175 175 1.94 2 200
124 131 126 (2) (1.56) 372 21,192,200
745 755 750 5 0.67 13 22,100
- - 264 0 0.00 - -
80 80 80 10 14.29 1 100
- - 450 0 0.00 - -
- - 780 0 0.00 - -
2,730 2,860 2,790 (60) (2.11) 1,562 2,788,700
- - 50 0 0.00 - -
62 69 69 2 2.99 23 152,200
- - 500 0 0.00 - -
- - 24,000 0 0.00 - -
13,000 13,000 13,000 0 0.00 4 400
- - 530 0 0.00 - -
358 376 358 (14) (3.76) 1,676 25,900,200
925 1,040 1,040 35 3.48 15 2,700
765 785 765 (20) (2.55) 136 13,517,700
2,010 2,080 2,020 (50) (2.42) 1,903 6,441,700
665 675 665 0 0.00 17 73,600
1,770 1,860 1,770 (50) (2.75) 932 3,111,700
 - - 210 0 0.00 - -
4,200 4,210 4,200 (50) (1.18) 3 1,100
492 510 494 (21) (4.08) 117 353,600
715 715 715 0 0.00 2 900
- - 50 0 0.00 - -
300 302 302 2 0.67 14 1,244,800
- - 304 0 0.00 - -
- - 430 0 0.00 - -
535 560 545 (5) (0.91) 26 155,300
1,490 1,500 1,495 (5) (0.33) 90 128,600
140 149 140 (5) (3.45) 4,566 1,311,258,400
61 63 61 (1) (1.61) 4 4,100
63 79 63 (6) (8.70) 9 40,700
192 204 202 10 5.21 3 2,700
80 97 86 (2) (2.27) 9 2,200
700 750 710 (25) (3.40) 2,076 23,743,400
396 430 396 6 1.54 4 17,000
96 100 99 1 1.02 100 12,393,800
1,575 1,675 1,675 60 3.72 10 54,300
- - 448 0 0.00 - -
476 490 478 (10) (2.05) 375 2,945,900
175 184 175 0 0.00 1,062 488,500
- - 430 0 0.00 - -
83 92 83 (9) (9.78) 3 300
- - 300 0 0.00 - -
260 322 262 0 0.00 341 2,350,500
460 460 460 0 0.00 25 2,084,900
615 625 625 5 0.81 422 2,884,700
3,810 3,890 3,880 20 0.52 3 300
452 472 466 14 3.10 3,581 37,678,500
1,210 1,230 1,210 (40) (3.20) 110 2,025,800
230 270 240 (10) (4.00) 6 14,400
- - 230 0 0.00 - -
2,840 2,980 2,870 20 0.70 7,649 108,810,300
- - 58 0 0.00 - -
228 228 228 14 6.54 1 100
2,060 2,180 2,070 (90) (4.17) 13 3,900
- - 50 0 0.00 - -
900 1,100 1,100 200 22.22 17 2,010,700
- - 4,690 0 0.00 - -
825 860 825 (10) (1.20) 302 2,031,600
196 199 199 (1) (0.50) 32 253,700
620 665 655 20 3.15 257 3,097,100
182 199 189 6 3.28 3,155 143,368,800
1,045 1,050 1,050 (50) (4.55) 2 200
 60 63 61 (2) (3.17) 59 589,800
1,785 1,845 1,785 (30) (1.65) 23 5,800
1,480 1,510 1,490 (25) (1.65) 158 1,448,600
1,215 1,385 1,330 70 5.56 9,587 241,143,900
212 220 212 (4) (1.85) 61 259,900
336 346 340 (2) (0.58) 290 4,453,900
142 143 143 0 0.00 2 200
700 700 700 (20) (2.78) 1 100
9,625 9,975 9,625 (400) (3.99) 2,218 4,130,400
- - 860 0 0.00 - -
4,150 4,240 4,190 0 0.00 2,621 14,120,600
535 550 535 (10) (1.83) 61 420,100
61 62 62 1 1.64 2 1,100
- - 9,000 0 0.00 - -
- - 378 0 0.00 - -
675 690 675 (15) (2.17) 2,236 82,567,900
146 156 147 (2) (1.34) 4,186 4,125,800
180 190 180 (8) (4.26) 48 329,700
1,100 1,155 1,100 (40) (3.51) 876 6,021,000
550 550 550 (10) (1.79) 7 750,000
84 86 86 2 2.38 3 1,000
4,900 4,900 4,900 0 0.00 1 600
- - 426 0 0.00 - -
132 139 139 (6) (4.14) 13 39,300
161 177 174 (4) (2.25) 19 110,200
- - 190 0 0.00 - -
- - 468 0 0.00 - -
- - 460 0 0.00 - -
1,690 1,705 1,690 (5) (0.29) 573 1,182,400
228 228 228 0 0.00 1 1,500
- - 95 0 0.00 - -
2,800 2,830 2,820 20 0.71 297 361,300
- - 1,630 0 0.00 - -
5,600 5,800 5,775 75 1.32 7 1,800
2,780 2,850 2,800 (50) (1.75) 2,991 8,460,900
- - 29,000 0 0.00 - -
410 430 420 0 0.00 224 2,185,000
96 98 97 1 1.04 6 5,800
- - 1,150 0 0.00 - -
1,905 1,905 1,905 (45) (2.31) 6 1,300
820 820 820 0 0.00 1 1,600
352 362 354 (6) (1.67) 289 7,072,000
- - 83 0 0.00 - -
530 555 535 (15) (2.73) 425 4,803,300
10,275 10,425 10,300 (100) (0.96) 182 766,300
 - - 164 0 0.00 - -
496 505 498 (2) (0.40) 115 4,344,300
795 805 795 (10) (1.24) 17 23,800
625 625 625 (65) (9.42) 1 100
- - 350 0 0.00 - -
- - 420 0 0.00 - -
- - 4,250 0 0.00 - -
1,605 1,645 1,610 (35) (2.13) 1,132 13,754,200
1,030 1,055 1,035 (10) (0.96) 623 2,233,700
95 95 95 7 7.95 1 100
5,525 5,725 5,650 0 0.00 99 115,600
10,100 10,700 10,100 (475) (4.49) 3,721 17,968,300
8,100 8,150 8,125 (25) (0.31) 10 9,500
96 101 97 (2) (2.02) 55 372,300
1,735 1,780 1,755 0 0.00 2,176 28,131,900
178 179 179 0 0.00 2 1,400
4,400 4,400 4,400 (70) (1.57) 3 1,200
- - 1,700 0 0.00 - -
412 420 418 8 1.95 966 7,458,400
- - 2,520 0 0.00 - -
177 194 177 (11) (5.85) 2 300
- - 10,500 0 0.00 - -
- - 413,500 0 0.00 - -
1,195 1,250 1,195 (5) (0.42) 5 2,400
348 430 430 82 23.56 23 201,500
208 220 208 (12) (5.45) 5,557 195,184,700
- - 50 0 0.00 - -
- - 3,560 0 0.00 - -
555 565 555 (5) (0.89) 673 9,477,400
1,545 1,575 1,555 (5) (0.32) 1,696 21,426,300
- - 218 0 0.00 - -
56 56 56 0 0.00 2 3,000
- - 3,090 0 0.00 - -
- - 114 0 0.00 - -
123 130 125 (3) (2.34) 119 2,843,100
- - 7,500 0 0.00 - -
- - 420 0 0.00 - -
640 670 670 50 8.06 1,869 77,940,400
179 210 196 17 9.50 2,903 90,067,000
6,075 6,175 6,100 (25) (0.41) 1,095 3,045,100
960 995 975 (15) (1.52) 623 5,273,200
750 830 750 50 7.14 3 700
- - 13,500 0 0.00 - -
645 675 645 (25) (3.73) 508 10,011,900
- - 890 0 0.00 - -
 - - 2,830 0 0.00 - -
- - 152 0 0.00 - -
815 855 815 (25) (2.98) 934 10,073,900
- - 260 0 0.00 - -
129 131 131 0 0.00 10 300,000
- - 1,800 0 0.00 - -
670 720 670 (30) (4.29) 21 190,700
4,270 4,400 4,310 20 0.47 7,018 137,113,000
1,385 1,435 1,385 (5) (0.36) 258 1,486,900
228 270 270 18 7.14 295 10,422,300
150 153 151 (2) (1.31) 56 217,100
680 705 685 (20) (2.84) 17 99,000
770 805 805 0 0.00 260 6,072,800
6,050 6,100 6,050 50 0.83 66 217,700
3,830 3,900 3,900 (70) (1.76) 11 415,500
13,775 13,925 13,800 (50) (0.36) 525 1,892,700
- - 145 0 0.00 - -
50 50 50 0 0.00 7 29,600
- - 50 0 0.00 - -
64 64 64 1 1.59 1 100
- - 2,000 0 0.00 - -
310 314 312 0 0.00 58 4,014,100
- - 296 0 0.00 - -
- - 50 0 0.00 - -
- - 200 0 0.00 - -
2,170 2,250 2,250 80 3.69 82 306,800
1,375 1,380 1,375 (5) (0.36) 18 271,800
4,290 4,340 4,340 0 0.00 13 2,800
- - 1,735 0 0.00 - -
210 218 218 6 2.83 11 350,900
50 50 50 0 0.00 1 1,000
17,550 18,250 17,700 (800) (4.32) 3,687 5,666,100
44,400 45,450 44,550 (1150) (2.52) 3,935 3,236,400
- - 104 0 0.00 - -
68 68 68 (4) (5.56) 1 100
250 268 268 16 6.35 157 17,415,000
1,150 1,150 1,150 0 0.00 1 100
- - 150 0 0.00 - -
51 55 55 2 3.77 4 2,000
142 144 142 (2) (1.39) 52 983,000
50 50 50 0 0.00 2 11,000
408 418 410 (2) (0.49) 85 714,600
2,750 2,820 2,800 10 0.36 1,584 12,660,000
236 252 236 (8) (3.28) 7 102,000
152 159 152 (2) (1.30) 314 7,497,700
 510 525 515 (5) (0.96) 1,882 111,849,100
2,620 2,680 2,620 (70) (2.60) 2,089 34,310,400
875 905 885 (10) (1.12) 1,013 23,063,100
- - 780 0 0.00 - -
- - 80 0 0.00 - -
60 60 60 2 3.45 3 2,900
Total: 262,969 5,380,588,400
5,437.97 5,364.80 5,364.80 -67.15 -1.24 263,703 9,413,132,585
 Nilai Asing Beli Nilai Asing Jual
Nilai Transaksi (Value)
(Foreign Buy) (Foreign Sell)
16,961,157,500 680,170,000 2,239,260,000
- - -
- - -
- - -
3,746,892,500 1,800,128,000 1,428,753,000
697,294,000 542,965,000 -
6,499,500 - -
35,755,957,000 81,747,000 4,064,846,000
500,260,000 - 6,250,000
21,391,100 - -
48,621,814,000 11,037,357,500 18,746,251,000
29,323,342,000 12,210,004,000 -
14,253,901,800 106,428,000 194,184,000
2,287,100 - -
258,000 - -
49,600 - -
2,952,963,000 1,211,495,000 630,442,000
3,277,000 - -
- - -
18,800,692,500 7,279,780,000 9,089,735,000
- - -
- - -
- - -
- - -
80,006,400 - -
9,350,380,200 4,854,656,400 969,970,600
2,085,000 - -
827,289,500 - -
334,213,000 68,432,000 276,582,000
- - -
230,751,912,500 11,111,872,500 39,486,460,000
122,202,000 - -
614,144,000 - 82,466,500
- - -
91,753,200 - -
3,064,496,800 971,865,200 175,302,800
- - -
- - -
 - - -
352,473,000 312,490,500 282,079,000
- - -
1,563,835,000 - -
- - -
44,000 - -
- - -
625,913,000 574,345,000 4,120,000
448,745,757,500 196,858,002,500 322,677,760,000
- - -
1,091,420,200 - -
20,624,977,400 - 869,553,000
- - -
642,265,800 - -
122,414,000 - -
- - -
196,359,000 169,301,000 16,272,000
3,717,254,300 - -
1,381,490,000 - -
21,858,956,600 9,484,000 58,048,000
47,023,000 - -
- - -
1,510,500 - -
1,080,000 - -
465,442,537,500 452,884,857,500 317,559,387,500
2,501,000 - -
3,943,743,500 61,000,000 2,646,261,000
- - -
- - -
128,148,112,500 75,758,732,500 73,072,787,500
- - -
273,160,600,000 204,890,580,000 168,960,562,500
2,500,000 - -
44,086,559,500 3,337,474,000 35,171,672,500
1,633,106,400 1,053,356,400 -
59,330,500 59,330,500 15,213,500
- - -
384,273,000 23,998,000 44,185,000
11,185,025,000 10,534,596,000 5,946,319,000
14,903,055,800 30,294,000 147,500,000
10,754,813,800 213,357,600 1,247,301,800
328,900,000 328,580,000 22,400,000
91,230,900 - -
5,127,847,500 2,870,093,300 357,100
1,436,262,500 - -
 - - -
1,162,800 - -
30,000 - -
488,700 - -
1,239,434,000 228,535,000 715,249,000
796,188,500 423,550,000 281,622,000
9,543,811,000 1,518,059,500 3,108,243,500
11,711,142,500 1,103,669,500 281,047,000
23,200 - -
4,618,978,700 - -
8,634,400 - -
- - -
- - -
55,609,200 - -
377,949,017,500 130,711,205,000 207,910,940,000
550,000 - -
11,033,068,000 6,384,383,000 6,280,258,000
19,410,000 - 19,410,000
- - -
14,748,504,000 5,464,343,000 4,760,094,500
2,826,348,400 388,486,800 504,754,200
1,918,714,500 193,241,500 229,480,000
2,368,167,500 6,109,000 6,149,000
- - -
- - -
- - -
740,000 - -
- - -
535,000 - -
420,805,000 49,500,000 297,000,000
28,704,560,500 278,813,500 24,550,000
60,190,676,000 33,893,515,000 27,513,385,000
214,552,500 - -
- - -
5,616,000 - -
8,533,513,000 2,264,000 285,500
- - -
13,012,300 - -
166,911,000 21,576,000 -
319,641,900 - -
6,902,500 - 5,082,000
- - -
- - -
6,520,000 - -
49,200 - -
 2,037,410,000 19,415,800 199,882,000
- - -
164,600 - -
29,773,935,000 13,260,000 12,376,000
2,511,000 - 2,511,000
73,293,500 - -
11,300 - -
5,797,200 - 438,600
1,103,252,600 - -
- - -
- - -
32,655,000 - -
13,350,500 - 150,500
833,000 - -
2,253,193,800 175,000,000 25,000,000
- - -
- - -
2,392,888,500 - -
- - -
20,774,047,000 9,779,391,000 13,717,016,000
2,505,077,100 104,750,000 -
3,541,212,800 870,868,400 243,222,000
- - -
34,953,425,500 3,155,997,000 8,826,076,500
4,316,553,000 640,537,500 26,928,000
6,133,239,000 5,863,665,000 180,496,000
16,200 - -
63,062,000 - -
27,463,000 2,050,000 46,000
13,483,000 370,000 -
264,451,000 - -
- - -
252,471,500 - -
16,590,356,500 1,956,214,500 5,582,061,500
20,289,200 - -
550,000 - -
3,212,602,400 2,137,737,200 54,234,200
- - -
1,348,076,000 - -
3,654,348,000 418,251,600 929,605,200
- - -
30,119,299,000 - -
2,261,361,500 - -
70,035,800 30,125,200 15,925,000
12,820,000 - -
 - - -
4,301,000 - -
192,901,400 - -
- - -
39,539,500 3,294,500 15,730,000
72,677,988,600 2,724,829,800 1,971,000,000
- - -
3,542,500 - -
4,795,000 - -
135,000 - -
- - -
3,876,239,500 707,929,000 -
20,000 - -
409,000 - -
- - -
6,991,200 - -
37,787,902,000 9,088,644,000 10,776,753,000
- - -
730,875,000 - -
217,000 - -
146,550,000 - -
93,600 - -
4,538,400 - -
85,238,500 - -
- - -
1,432,062,800 - 37,319,700
21,000,000 - -
160,000 - -
142,000 - -
113,160,175,000 79,684,780,000 46,467,122,500
2,275,599,000 24,710,400 171,297,800
9,202,603,500 621,249,000 329,510,500
- - -
- - -
- - -
5,300,000 5,300,000 -
78,900 - -
8,809,800 - -
196,925,200 - -
512,600 - -
- - -
286,000 - -
537,906,200 77,283,000 -
5,475,900 - -
55,200 - -
 - - -
4,999,000 - -
2,376,384,000 150,865,000 956,166,000
40,232,500 - -
72,955,049,000 13,898,858,000 30,198,739,000
- - -
- - -
3,127,190,000 - 547,758,500
28,881,000 - -
1,775,700 - -
- - -
58,765,872,500 49,756,492,500 39,465,852,500
- - -
298,099,500 153,946,500 -
13,517,388,900 27,598,600 73,920,000
5,063,523,000 - -
- - -
24,222,600 - 1,142,400
14,419,000 - -
2,020,055,800 - -
1,323,577,500 - -
11,206,509,000 11,520,000 10,977,000
1,318,000 - -
24,920,000 - -
- - -
27,004,527,000 392,093,000 11,734,183,000
113,420,992,500 72,332,427,500 59,641,635,000
327,500 - -
682,907,000 - -
2,181,000 - -
2,046,409,500 125,371,500 284,539,500
1,486,433,000 423,800,000 -
163,090,800 - -
- - -
- - -
- - -
- - -
51,121,177,500 26,173,287,500 19,242,622,500
- - -
36,656,000 3,422,600 -
4,072,115,000 2,757,230,000 1,197,857,500
1,348,183,200 - -
1,070,500 - -
10,958,565,000 2,006,720,000 4,242,265,000
- - -
 241,100 - -
2,785,000 - -
4,454,845,800 - -
27,490,000 - -
3,050,000 - -
5,387,600 - -
24,398,898,000 22,034,551,500 9,823,570,500
93,957,700 - -
943,965,000 - -
43,737,338,000 9,112,186,000 26,095,226,000
- - -
115,196,200 - -
30,944,750,000 467,074,000 1,067,798,000
49,184,800 - -
645,408,000 - -
242,400 - -
62,660,000 - -
- - -
300,400 - -
- - -
3,276,400 - -
3,205,000,600 - 766,997,000
19,303,086,000 - 16,767,648,000
144,322,000 - -
75,721,915,000 66,190,172,000 42,434,822,000
- - -
2,364,200 - -
- - -
39,664,000 - -
1,993,805,000 1,812,150,000 83,035,000
61,404,000 - -
8,653,221,500 51,888,500 914,096,500
4,365,007,200 - 969,872,800
- - -
- - -
6,723,766,700 - 13,770,600
15,009,200 - -
12,006,253,000 6,177,698,000 10,650,098,000
- - -
- - -
208,138,600 1,437,800 1,401,500
50,000 - -
6,127,885,000 177,315,000 304,480,000
- - -
- - -
92,404,946,500 18,176,604,500 26,319,675,000
16,660,200 - -
41,581,772,500 32,072,972,500 31,541,280,000
24,500 - -
14,000 - -
16,670,097,500 365,953,000 1,783,346,000
454,895,800 - -
- - -
1,263,570,000 651,157,500 321,678,000
- - -
- - -
5,926,632,000 4,864,851,000 355,150,000
4,700,000 - -
18,200 - -
116,300,000 - -
- - -
1,325,000 - -
31,900 - -
1,987,655,500 177,400,100 -
- - -
26,542,000 2,145,000 -
7,002,267,800 385,989,600 310,278,400
39,603,400 - -
2,394,090,500 15,400,000 746,852,000
- - -
1,817,500 - -
2,679,087,500 - -
16,467,500 - -
- - -
8,000 - -
- - -
- - -
7,729,070,000 1,035,409,000 274,888,000
- - -
10,044,500 - -
- - -
- - -
5,200,000 - -
- - -
9,498,939,200 48,272,000 2,224,453,000
2,635,500 - 192,500
10,344,514,500 323,014,500 -
13,154,389,000 9,818,465,000 8,547,058,000
49,307,000 - -
5,654,335,500 1,586,068,000 1,014,582,000
 - - -
4,625,000 - -
176,033,000 - 68,119,700
643,500 - -
- - -
374,624,600 374,624,600 72,000,000
- - -
- - -
85,285,500 45,815,000 -
192,199,500 74,753,000 -
189,464,388,000 425,448,600 6,059,582,000
252,300 - -
2,565,700 - -
520,600 - -
182,900 - -
17,381,180,500 30,629,000 74,250,000
7,274,600 - -
1,219,653,600 1,920,000 -
85,831,500 - -
- - -
1,418,284,600 11,422,400 -
87,324,700 - -
- - -
25,800 - -
- - -
653,107,600 - -
959,054,000 959,054,000 920,000,000
1,787,624,500 - -
1,158,000 - -
17,430,071,600 863,218,400 -
2,452,716,000 - -
3,723,000 - -
- - -
317,470,753,000 91,642,042,000 38,494,639,000
- - -
22,800 - -
8,174,000 - -
- - -
2,211,738,000 - 2,968,000
- - -
1,712,125,500 61,450,000 -
50,211,600 - -
2,031,870,500 39,300,000 88,999,000
27,493,693,400 675,232,300 1,250,414,700
209,500 209,500 -
 35,854,400 - -
10,548,000 2,196,500 -
2,159,861,500 1,681,969,500 1,844,060,000
320,441,364,500 1,298,553,000 4,586,035,000
55,758,200 - 4,344,200
1,515,504,000 1,300,320,000 78,147,200
28,500 - -
70,000 70,000 -
40,282,205,000 7,843,015,000 12,088,710,000
- - -
59,147,249,000 10,617,693,000 5,101,979,000
228,417,500 - -
67,200 - -
- - -
- - -
56,277,258,000 49,611,759,500 35,194,895,000
621,974,700 7,400,000 -
60,374,200 - -
6,834,042,500 1,429,767,500 4,677,136,500
412,500,000 409,750,000 -
84,200 - -
2,940,000 - -
- - -
5,262,000 - -
17,900,100 - -
- - -
- - -
- - -
2,004,672,000 1,673,735,000 389,488,500
342,000 - -
- - -
1,016,457,000 - -
- - -
10,390,000 560,000 -
23,746,296,000 16,200,843,000 11,592,112,000
- - -
919,697,200 - -
560,000 - -
- - -
2,476,500 - 190,500
1,312,000 - -
2,534,341,800 - -
- - -
2,599,652,500 520,974,500 546,173,000
7,935,155,000 30,900,000 4,413,135,000
 - - -
2,174,505,500 - 162,438,000
19,011,500 - -
62,500 - -
- - -
- - -
- - -
22,372,415,000 77,086,500 226,611,000
2,313,419,000 1,580,859,000 511,839,000
9,500 - -
648,525,000 108,592,500 -
187,498,705,000 129,264,882,500 95,336,047,500
77,030,000 - -
36,578,500 - -
49,353,981,500 26,894,166,500 31,181,129,500
250,200 - -
5,280,000 440,000 -
- - -
3,100,963,800 1,700,570,000 217,849,400
- - -
54,800 - -
- - -
- - -
2,984,000 - -
86,251,400 - 64,500,000
41,535,846,400 648,307,600 11,570,078,400
- - -
- - -
5,306,306,000 9,462,500 1,280,443,000
33,407,019,500 4,313,801,500 3,134,870,000
- - -
168,000 - -
- - -
- - -
354,087,800 - -
- - -
- - -
50,848,833,500 1,695,922,000 312,716,500
17,807,909,200 317,650,100 597,223,300
18,615,810,000 17,507,150,000 13,663,232,500
5,170,791,000 2,327,447,500 1,754,461,500
538,000 - -
- - -
6,596,181,000 - 1,057,166,500
- - -
 - - -
- - -
8,399,363,500 608,689,000 674,093,500
- - -
39,040,000 - -
- - -
128,628,500 - -
596,163,524,000 534,358,714,000 267,008,575,000
2,077,216,500 10,387,500 -
2,544,545,400 10,158,000 129,782,200
32,785,400 - -
68,687,500 - 45,090,000
4,833,116,000 647,150,000 1,423,622,000
1,320,585,000 9,760,000 -
1,620,112,000 1,599,000,000 1,595,490,000
26,215,165,000 13,775,000 -
- - -
1,480,000 - -
- - -
6,400 - 6,400
- - -
1,251,127,200 - -
- - -
- - -
- - -
679,590,000 49,341,000 -
373,929,000 - -
12,072,000 - -
- - -
75,672,800 - 64,800,000
50,000 - -
101,584,912,500 59,588,195,000 86,676,017,500
144,648,602,500 48,035,465,000 80,706,327,500
- - -
6,800 - -
4,434,894,200 - 178,305,400
115,000 - -
- - -
108,500 - -
140,704,500 - -
550,000 - -
294,003,800 - -
35,238,980,000 19,568,896,000 2,889,768,000
24,079,800 - -
1,160,568,200 - -
 57,714,880,500 22,880,596,000 12,930,593,000
90,672,193,000 7,209,887,000 31,960,890,000
20,635,628,500 180,000 256,703,000
- - -
- - -
174,000 - -
6,335,810,178,400 2,713,332,641,300 2,473,742,488,600
8,995,216,674,271
Harga Saham: Jumat, 30 Sep 2016
©britama.com
Follow Kita di: twitter.com/britama
Like Kita di: facebook.com/britamasaham
Kode Saham Nama Perusahaan Sebelumnya Pembukaan
No.
(Code Stock) (Company Name) (Previous) (Open)
1 AALI PT Astra Agro Lestari Tbk 15,050 -
2 ABBA PT Mahaka Media Tbk 50 -
3 ABDA PT Asuransi Bina Dana Arta Tbk 5,700 -
4 ABMM PT ABM Investama Tbk 2,340 -
5 ACES PT Ace Hardware Indonesia Tbk 903 908
6 ACST PT Acset Indonusa Tbk 2,970 2,875
7 ADES PT Ades Waters Indonesia Tbk 1,035 -
8 ADHI PT Adhi Karya (Persero) Tbk 2,370 2,415
9 ADMF PT Adira Dinamika Multi Finance Tbk 6,000 -
10 ADMG PT Polychem Indonesia Tbk 200 -
11 ADRO PT Adaro Energy Tbk 1,191 1,280
12 AGII PT Aneka Gas Industri Tbk 1,220 -
13 AGRO PT Bank Rakyat Indonesia Agroniaga Tbk 262 -
14 AGRS PT Bank Agris Tbk 110 -
15 AHAP PT Asuransi Harta Aman Pratama Tbk 172 -
16 AIMS PT Akbar Indo Makmur Stimec Tbk 210 -
17 AISA PT Tiga Pilar Sejahtera Food Tbk 2,049 2,060
18 AKKU PT Alam Karya Unggul Tbk 190 -
19 AKPI PT Argha Karya Prima Industri Tbk 860 -
20 AKRA PT AKR Corporindo Tbk 6,450 6,533
21 AKSI PT Majapahit Inti Corpora Tbk 100 -
22 ALDO PT Alkindo Naratama Tbk 660 -
23 ALKA PT Alakasa Industrindo Tbk 225 -
24 ALMI PT Alumindo Light Metal Industri Tbk 171 -
25 ALTO PT Tri Banyan Tirta Tbk 328 -
26 AMAG PT Asuransi Multi Artha Guna Tbk 316 360
27 AMFG PT Asahimas Flat Glass Tbk 6,750 -
28 AMIN PT Ateliers Mecaniques D'Indonesie Tbk 153 -
29 AMRT PT Sumber Alfaria Trijaya Tbk 530 -
30 ANJT PT Austindo Nusantara Jaya Tbk 1,400 -
31 ANTM PT Aneka Tambang (Persero) Tbk 815 775
32 APEX PT Apexindo Pratama Duta Tbk 2,500 -
33 APIC PT Pan Pacific International Tbk 520 505
34 APII PT Arita Prima Indonesia Tbk 300 -
35 APLI PT Asiaplast Industries Tbk 72 -
36 APLN PT Agung Podomoro Land Tbk 296 -
37 APOL PT Arpeni Pratama Ocean Line Tbk 68 -
38 ARGO PT Argo Pantes Tbk 1,125 -
39 ARII PT Atlas Resources Tbk 510 -
40 ARNA PT Arwana Citramulia Tbk 570 -
41 ARTA PT Arthavest Tbk 300 -
42 ARTI PT Ratu Prabu Energi Tbk 40 -
43 ARTO PT Bank Artos Indonesia Tbk 155 -
44 ASBI PT Asuransi Bintang Tbk 354 -
45 ASDM PT Asuransi Dayin MitraTbk 945 -
46 ASGR PT Astra Graphia Tbk 1,800 -
47 ASII PT Astra International Tbk 8,675 8,765
48 ASJT PT Asuransi Jasa Tania Tbk 200 -
49 ASMI PT Asuransi Kresna Mitra Tbk 380 408
50 ASRI PT Alam Sutera Realty Tbk 505 343
51 ASRM PT Asuransi Ramayana Tbk 2,600 -
52 ASSA PT Adi Sarana Armada Tbk 195 -
53 ATIC PT Anabatic Technologies Tbk 600 -
54 ATPK PT Bara Jaya Internasional Tbk 160 -
55 AUTO PT Astra Otoparts Tbk 1,950 2,300
56 BABP PT Bank MNC Internasional Tbk 71 70
57 BACA PT Bank Capital Indonesia Tbk 198 204
58 BAJA PT Saranacentral Bajatama Tbk 84 -
59 BALI PT Bali Towerindo Sentra Tbk 950 1,000
60 BAPA PT Bekasi Asri Pemula Tbk 50 -
61 BATA PT Sepatu Bata Tbk 870 -
62 BAYU PT Bayu Buana Tbk 850 1,100
63 BBCA PT Bank Central Asia Tbk 15,800 15,771
64 BBHI PT Bank Harda Internasional Tbk 125 -
65 BBKP PT Bank Bukopin Tbk 598 -
66 BBLD PT Buana Finance Tbk 995 -
67 BBMD PT Bank Mestika Dharma Tbk 800 -
68 BBNI PT Bank Negara Indonesia Tbk 5,150 5,602
69 BBNP PT Bank Nusantara Parahyangan Tbk 1,910 1,910
70 BBRI PT Bank Rakyat Indonesia Tbk 11,875 12,176
71 BBRM PT Pelayaran Nasional Bina Buana Raya Tbk 50 -
72 BBTN PT Bank Tabungan Negara Tbk 1,975 1,980
73 BBYB PT Bank Yudha Bhakti Tbk 250 -
74 BCAP PT MNC Kapital Indonesia Tbk 1,685 -
75 BCIC PT Bank Century Tbk 51 -
76 BCIP PT Bumi Citra Permai Tbk 620 950
77 BDMN PT Bank Danamon Tbk 3,900 4,050
78 BEKS PT Bank Pembangunan Daerah Banten Tbk 58 61
79 BEST PT Bekasi Fajar Industrial Estate Tbk 308 -
80 BFIN PT BFI Finance Indonesia Tbk 2,900 -
81 BGTG PT Bank Ganesha Tbk 80 -
82 BHIT PT MNC Investama Tbk 142 174
83 BIKA PT Binakarya Jaya Abadi Tbk 760 -
 84 BIMA PT Primarindo Asia Infrastucture Tbk 185 -
85 BINA PT Bank Ina Perdana Tbk 240 -
86 BIPI PT Benakat Integra Tbk 22 50
87 BIPP PT Bhuwanatala Indah Permai Tbk 88 -
88 BIRD PT Blue Bird Tbk 3,060 -
89 BISI PT BISI International Tbk 1,710 1,350
90 BJBR PT BPD Jawa Barat dan Banten Tbk 1,426 1,674
91 BJTM PT BPD Jawa Timur Tbk 585 560
92 BKDP PT Bukit Darmo Property Tbk 73 -
93 BKSL PT Sentul City Tbk 58 58
94 BKSW PT Bank Kesawan Tbk 378 -
95 BLTA PT Berlian Laju Tanker Tbk 197 -
96 BLTZ PT Graha Layar Prima Tbk. 5,100 -
97 BMAS PT Bank Maspion Indonesia Tbk 288 -
98 BMRI PT Bank Mandiri (Persero) Tbk 11,414 11,421
99 BMSR PT Bintang Mitra Semestaraya Tbk 110 -
100 BMTR PT Global Mediacom Tbk 875 910
101 BNBA PT Bank Bumi Arta Tbk 182 -
102 BNBR PT Bakrie & Brothers Tbk 6 7
103 BNGA PT Bank CIMB Niaga Tbk 865 500
104 BNII PT Bank International Indonesia Tbk 310 -
105 BNLI PT Bank Permata Tbk 620 620
106 BOLT PT Garuda Metalindo Tbk 900 -
107 BORN PT Borneo Lumbung Energi & Metal Tbk 7 -
108 BPFI PT Batavia Prosperindo Finance Tbk 515 -
109 BPII PT Batavia Prosperindo International Tbk 3,550 -
110 BRAM PT Indo Kordsa Tbk 4,410 -
111 BRAU PT Berau Coal Energy Tbk 95 -
112 BRMS PT Bumi Resources Minerals Tbk 41 42
113 BRNA PT Berlina Tbk 1,015 -
114 BRPT PT Barito Pacific Tbk 970 920
115 BSDE PT Bumi Serpong Damai Tbk 2,170 2,254
116 BSIM PT Bank Sinarmas Tbk 700 -
117 BSSR PT Baramulti Suksessarana Tbk 1,190 -
118 BSWD PT Bank Swadesi Tbk 5,100 -
119 BTEK PT Bumi Teknokultura Unggul Tbk 950 910
120 BTEL PT Bakrie Telecom Tbk 7 -
121 BTON PT Betonjaya Manunggal Tbk 131 -
122 BTPN PT Bank Tabungan Pensiunan Negara Tbk 2,490 2,490
123 BUDI PT Budi Starch & Sweetener Tbk 89 -
124 BUKK PT Bukaka Teknik Utama Tbk 300 -
125 BULL PT Buana Listya Tama Tbk 96 -
126 BUMI PT Bumi Resources Tbk 60 -
127 BUVA PT Bukit Uluwatu Villa Tbk 600 590
128 BVIC PT Bank Victoria International Tbk 90 -
129 BWPT PT Eagle High Plantations Tbk 180 205
130 BYAN PT Bayan Resources Tbk 6,775 -
131 CANI PT Capitol Nusantara Indonesia Tbk 260 -
132 CASA PT Capital Finance Indonesia Tbk 450 440
133 CASS PT Cardig Aero Services Tbk 1,010 -
134 CEKA PT Cahaya Kalbar Tbk 1,140 -
135 CENT PT Centrin Online Tbk 135 -
136 CFIN PT Clipan Finance Indonesia Tbk 275 275
137 CINT PT Chitose Internasional Tbk 330 -
138 CITA PT Cita Mineral Investindo Tbk 930 -
139 CKRA PT Cakra Mineral Tbk 62 -
140 CLPI PT Colorpak Indonesia Tbk 1,075 -
141 CMNP PT Citra Marga Nushapala Persada Tbk 2,186 2,435
142 CMPP PT Centris Multi Persada Pratama Tbk 122 -
143 CNKO PT Exploitasi Energi Indonesia Tbk 68 72
144 CNTB PT Saham Seri B ( Centex Tbk ) 250 -
145 CNTX PT Centex (Saham Preferen) Tbk 800 -
146 COWL PT Cowell Development Tbk 950 -
147 CPGT PT Citra Maharlika Nusantara Corpora Tbk 4 -
148 CPIN PT Charoen Pokphand Indonesia Tbk 3,684 3,686
149 CPRO PT Central Proteina Prima Tbk 75 50
150 CSAP PT Catur Sentosa Adiprana Tbk 500 -
151 CTBN PT Citra Tubindo Tbk 3,500 -
152 CTRA PT Ciputra Development Tbk 1,698 1,698
153 CTRP PT Ciputra Property Tbk 661 -
154 CTRS PT Ciputra Surya Tbk 2,240 -
155 CTTH PT Citatah Industri Marmer Tbk 56 -
156 DAJK PT Dwi Aneka Jaya Kemasindo Tbk 62 -
157 DART PT Duta Anggada Realty Tbk 360 -
158 DAYA PT Duta Intidaya Tbk 186 -
159 DEFI PT Danasupra Erapacific Tbk 130 -
160 DEWA PT Darma Henwa Tbk 15 18
161 DGIK PT Duta Graha Indah Tbk 85 -
162 DILD PT Intiland Development Tbk 585 570
163 DKFT PT Duta Kirana Finance Tbk 332 -
164 DLTA PT Delta Djakarta Tbk 5,500 -
165 DMAS PT Puradelta Lestari Tbk 251 -
166 DNAR PT Bank Dinar Indonesia Tbk 159 -
167 DNET PT Indoritel Makmur Internasional Tbk 1,050 -
168 DOID PT Delta Dunia Petroindo Tbk 54 -
169 DPNS PT Duta Pertiwi Nusantara Tbk 390 -
170 DPUM PT Dua Putra Utama Makmur Tbk 1,000 1,000
171 DSFI PT Dharma Samudera Fishing Industries Tbk 146 -
172 DSNG PT Dharma Satya Nusantara Tbk 500 -
173 DSSA PT Dian Swastatika Sentosa Tbk 7,400 -
174 DUTI PT Duta Pertiwi Tbk 6,000 -
175 DVLA PT Darya-Varia Laboratoria Tbk 1,490 -
176 DYAN PT Dyandra Media International Tbk 57 -
177 ECII PT Electronic City Indonesia Tbk 700 -
178 EKAD PT Ekadharma International Tbk 615 -
179 ELSA PT Elnusa Tbk 466 474
180 ELTY PT Bakrieland Development Tbk 12 11
181 EMDE PT Megapolitan Developments Tbk 140 -
182 EMTK PT Elang Mahkota Teknologi Tbk 8,950 8,300
183 ENRG PT Energi Mega Persada Tbk 19 18
184 EPMT PT Enseval Putra Megatrading Tbk 2,500 -
185 ERAA PT Erajaya Swasembada Tbk 695 -
186 ERTX PT Eratex Djaja Tbk 181 -
187 ESSA PT Surya Esa Perkasa Tbk 1,310 -
188 ESTI PT Ever Shine Textile Inds. Tbk 40 -
189 ETWA PT Eterindo Wahanatama Tbk 66 -
190 EXCL PT Excelcomindo Pratama Tbk 2,620 2,750
191 FAST PT Fast Food Indonesia Tbk 1,300 -
192 FASW PT Fajar Surya Wisesa Tbk 2,800 -
193 FISH PT FKS Multi Agro Tbk 2,390 -
194 FMII PT Fortune Mate Indonesia Tbk 655 -
195 FORU PT Fortune Indonesia Tbk 452 -
196 FPNI PT Lotte Chemical Titan Tbk 160 -
197 FREN PT Mobile-8 Telecom Tbk 56 -
198 GAMA PT Gading Development Tbk 50 -
199 GDST PT Gunawan Dianjaya Steel Tbk 110 -
200 GDYR PT Goodyear Indonesia Tbk 1,845 -
201 GEMA PT Gema Grahasarana Tbk 400 -
202 GEMS PT Golden Energy Mines Tbk 1,725 -
203 GGRM PT Gudang Garam Tbk 63,642 67,128
204 GIAA PT Garuda Indonesia (Persero) Tbk 576 482
205 GJTL PT Gajah Tunggal Tbk 1,525 -
206 GLOB PT Global Teleshop Tbk 410 -
207 GMCW PT Grahamas Citrawisata Tbk 800 -
208 GMTD PT Gowa Makassar Tourism Development Tbk 9,000 -
209 GOLD PT Visi Telekomunikasi Infrastruktur Tbk 540 -
210 GOLL PT Golden Plantation Tbk 120 -
211 GPRA PT Perdana Gapuraprima Tbk 220 199
212 GREN PT Evergreen Invesco Tbk 187 190
213 GSMF PT Equity Development Investment Tbk 90 -
214 GTBO PT Garda Tujuh Buana Tbk 260 -
215 GWSA PT Greenwood Sejahtera Tbk 127 -
216 GZCO PT Gozco Plantations Tbk 60 -
217 HADE PT HD Capital Tbk 50 73
218 HDFA PT Radana Bhaskara Finance Tbk 180 -
219 HDTX PT Panasia Indosyntec Tbk 515 -
220 HERO PT Hero Supermarket Tbk 1,150 -
221 HEXA PT Hexindo Adiperkasa Tbk 2,900 4,065
222 HITS PT Humpuss Intermoda Transportasi Tbk 740 -
223 HMSP PT Hanjaya Mandala Sampoerna Tbk 4,120 4,080
224 HOME PT Hotel Mandarine Regency Tbk 260 226
225 HOTL PT Saraswati Griya Lestari Tbk 160 -
226 HRUM PT Harum Energy Tbk 1,547 -
227 IATA PT Indonesia Transport & Infrastructure Tbk 50 -
228 IBFN PT Intan Baruprana Finance Tbk 178 -
229 IBST PT Inti Bangun Sejahtera Tbk 2,100 -
230 ICBP PT Indofood CBP Sukses Makmur Tbk 9,525 9,732
231 ICON PT Island Concepts Indonesia Tbk 150 -
232 IDPR PT Indonesia Pondasi Raya Tbk 1,445 -
233 IGAR PT Champion Pacific Indonesia Tbk 550 448
234 IIKP PT Inti Agri Resources Tbk 3,700 3,750
235 IKAI PT Intikeramik Alamasri Industri Tbk 82 -
236 IKBI PT Sumi Indo Kabel Tbk 352 -
237 IMAS PT Indomobil Sukses Internasional Tbk 1,220 -
238 IMJS PT Indomobil Multi Jasa Tbk 382 376
239 IMPC PT Impack Pratama Industri Tbk 1,035 -
240 INAF PT Indofarma Tbk 1,900 -
241 INAI PT Indal Aluminium Industry Tbk 450 -
242 INCF PT Indo Komoditi Korpora Tbk 250 -
243 INCI PT Intanwijaya Internasional Tbk 260 -
244 INCO PT Vale Indonesia Tbk 3,000 2,980
245 INDF PT Indofood Sukses Makmur Tbk 8,150 9,153
246 INDR PT Indorama Syntetics Tbk 600 -
247 INDS PT Indospring Tbk 760 -
248 INDX PT Tanah Laut Tbk 120 -
249 INDY PT Indika Energy Tbk 555 -
250 INKP PT Indah Kiat Pulp & Paper Tbk 955 -
251 INPC PT Bank Artha Graha Internasional 72 -
252 INPP PT Indonesian Paradise Property 454 -
253 INRU PT Toba Pulp Lestari Tbk 324 -
254 INTA PT Intraco Penta Tbk 270 -
255 INTD PT Inter Delta Tbk 310 -
256 INTP PT Indocement Tunggal Prakasa Tbk 18,257 18,236
257 INVS PT Inovisi Infracom Tbk 118 -
258 IPOL PT Indopoly Swakarsa Industry Tbk 96 100
259 ISAT PT Indosat Tbk 3,884 -
260 ISSP PT Steel Pipe Industry of Indonesia Tbk 236 188
261 ITMA PT Sumber Energi Andalan Tbk 1,605 -
262 ITMG PT Indo Tambangraya Megah Tbk 5,725 -
263 ITTG PT Leo Investments Tbk 89 -
264 JAWA PT Jaya Agra Wattie Tbk 382 -
265 JECC PT Jembo Cable Company Tbk 1,434 -
266 JGLE PT Graha Andrasenta Propertindo Tbk 181 -
267 JIHD PT Jakarta International Hotels & Development Tbk 585 -
268 JKON PT Jaya Konstruksi Manggala Prata 560 -
269 JKSW PT Jakarta Kyoei Steel Works Tbk 64 -
270 JPFA PT Japfa Comfeed Indonesia Tbk 1,021 635
271 JPRS PT Jaya Pari Steel Tbk 130 -
272 JRPT PT Jaya Real Property Tbk 740 -
273 JSMR PT Jasa Marga (Persero) Tbk 4,708 4,709
274 JSPT PT Jakarta Setiabudi Internasional Tbk 935 -
275 JTPE PT Jasuindo Tiga Perkasa Tbk 232 -
276 KAEF PT Kimia Farma Tbk 3,000 870
277 KARW PT Ictsi Jasa Prima Tbk 300 -
278 KBLI PT KMI Wire and Cable Tbk 119 -
279 KBLM PT Kabelindo Murni Tbk 270 -
280 KBLV PT First Media Tbk 2,700 -
281 KBRI PT Kertas Basuki Rachmat Indonesia Tbk 50 -
282 KDSI PT Kedawung Setia Industrial Tbk 286 -
283 KIAS PT Keramika Indonesia Assosiasi Tbk 81 -
284 KICI PT Kedaung Indah Can Tbk 140 -
285 KIJA PT Kawasan Industri Jababeka Tbk 294 292
286 KINO PT Kino Indonesia Tbk 5,200 -
287 KKGI PT Resource Alam Indonesia Tbk 960 -
288 KLBF PT Kalbe Farma Tbk 1,785 1,759
289 KOBX PT Kobexindo Tractors Tbk 99 -
290 KOIN PT Kokoh Inti Arebama Tbk 326 -
291 KONI PT Perdana Bangun Pusaka Tbk 215 -
292 KOPI PT Mitra Energi Sejati Tbk 705 -
293 KPIG PT MNC Land Tbk 1,135 1,241
294 KRAH PT Grand Kartech Tbk 2,000 -
295 KRAS PT Krakatau Steel (Persero) Tbk 860 -
296 KREN PT Kresna Graha Investama Tbk 470 480
297 LAMI PT Lamicitra Nusantara Tbk 408 -
298 LAPD PT Leyand International Tbk 50 -
299 LCGP PT Eureka Prima Jakarta Tbk 417 100
300 LEAD PT Logindo Samudramakmur Tbk 100 -
301 LINK PT Link Net Tbk 4,260 -
302 LION PT Lion Metal Works Tbk 860 -
303 LMAS PT Limas Centric Indonesia Tbk 50 -
304 LMPI PT Langgeng Makmur Industri Tbk 180 -
305 LMSH PT Lionmesh Prima Tbk 554 -
306 LPCK PT Lippo Cikarang Tbk 7,300 6,124
307 LPGI PT Lippo General Insurance Tbk 4,300 -
308 LPIN PT Multi Prima Sejahtera Tbk 3,500 -
309 LPKR PT Lippo Karawaci Tbk 1,040 1,005
310 LPLI PT Lippo E-NET Tbk 350 -
311 LPPF PT Matahari Department Store Tbk 19,100 19,025
312 LPPS PT Lippo Securities Tbk 108 -
313 LRNA PT Eka Sari Lorena Transport Tbk 50 -
314 LSIP PT Perusahaan Perkebunan London Sumatera Indonesia Tbk 1,523 1,523
315 LTLS PT Lautan Luas Tbk 500 -
316 MAGP PT Multi Agro Gemilang Plantation Tbk 20 -
317 MAIN PT Malindo Feedmill Tbk 1,525 1,515
318 MAMI PT Mas Murni Indonesia Tbk 50 -
319 MAMIP PT Mas Murni Tbk (Saham Preferen) 600 -
320 MAPI PT Mitra Adiperkasa Tbk 4,820 4,777
321 MARI PT Mahaka Radio Integra Tbk 920 -
322 MASA PT Multistrada Arah Sarana Tbk 318 -
323 MAYA PT Bank Mayapada Tbk 2,300 -
324 MBAP PT Mitrabara Adiperdana Tbk 1,600 -
325 MBSS PT Mitrabahtera Segara Sejati Tbk 265 -
326 MBTO PT Martina Berto Tbk 150 148
327 MCOR PT Bank Windu Kentjana International Tbk 170 196
328 MDIA PT Intermedia Capital Tbk 2,900 -
329 MDKA PT Merdeka Copper Gold Tbk 1,900 2,000
330 MDLN PT Modernland Realty Tbk 400 372
331 MDRN PT Modern Internasional Tbk 144 -
332 MEDC PT Medco Energi International Tbk 1,580 -
333 MEGA PT Bank Mega Tbk 3,000 3,000
334 MERK PT Merck Tbk 8,100 -
335 META PT Nusantara Infrastructure Tbk 128 -
336 MFIN PT Mandala Multifinance Tbk 698 -
337 MFMI PT Multifiling Mitra Indonesia Tbk 320 -
338 MGNA PT Magna Finance Tbk 58 94
339 MICE PT Multi Indocitra Tbk 425 -
340 MIDI PT Midi Utama Indonesia Tbk 675 -
341 MIKA PT Mitra Keluarga Karyasehat Tbk 2,768 2,833
342 MIRA PT Mitra Rajasa Tbk 50 -
343 MITI PT Mitra Investindo Tbk 77 -
344 MKNT PT Mitra Komunikasi Nusantara Tbk 350 537
345 MKPI PT Metropolitan Kentjana Tbk 26,000 -
346 MLBI PT Multi Bintang Indonesia Tbk 82 82
347 MLIA PT Mulia Industrindo Tbk 585 -
348 MLPL PT Multipolar Tbk 378 -
349 MLPT PT Multipolar Technology Tbk 1,000 -
350 MMLP PT Mega Manunggal Property Tbk 640 -
351 MNCN PT Media Nusantara Citra Tbk 2,050 2,070
352 MPMX PT Mitra Pinasthika Mustika Tbk 710 665
353 MPPA PT Matahari Putra Prima Tbk 2,021 -
354 MRAT PT Mustika Ratu Tbk 207 -
355 MREI PT Maskapai Reasuransi Indonesia Tbk 4,325 -
356 MSKY PT MNC Sky Vision Tbk 1,175 -
357 MTDL PT Metrodata Electronics Tbk 642 -
358 MTFN PT Capitalinc Investment Tbk 50 -
359 MTLA PT Metropolitan Land Tbk 270 275
360 MTRA PT Mitra Pemuda Tbk 290 -
361 MTSM PT Metro Supermarket Realty Tbk 352 -
362 MYOH PT Samindo Resources Tbk 570 -
363 MYOR PT Mayora Indah Tbk 1,500 1,500
364 MYRX PT Hanson International Tbk 132 143
365 MYRXP PT Saham Seri B Hanson International Tbk 92 -
366 MYTX PT Asia Pacific Investama Tbk 58 -
367 NAGA PT Bank Mitraniaga Tbk 216 -
368 NELY PT Pelayaran Nelly Dwi Putri Tbk 102 -
369 NIKL PT Pelat Timah Nusataran Tbk 665 665
370 NIPS PT Nipress Tbk 360 -
371 NIRO PT Nirvana Development Tbk 96 100
372 NISP PT Bank NISP Tbk 1,900 -
373 NOBU PT Bank Nationalnobu Tbk 452 -
374 NRCA PT Nusa Raya Cipta Tbk 520 -
375 OASA PT Protech Mitra Perkasa Tbk 220 -
376 OCAP PT JJ NAB Capital Tbk 430 -
377 OKAS PT Ancora Indonesia Resources Tbk 85 -
378 OMRE PT Indonesia Prima Property Tbk 300 -
379 PADI PT Minna Padi Investama Tbk 254 196
380 PALM PT Provident Agro Tbk 455 -
381 PANR PT Panorama Sentrawisata Tbk 450 -
382 PANS PT Panin Sekuritas Tbk 3,840 -
383 PBRX PT Pan Brothers Tex Tbk 430 -
384 PBSA PT Paramita Bangun Sarana Tbk 1,260 -
385 PDES PT Destinasi Tirta Nusantara Tbk 160 -
386 PEGE PT Panca Global Securities Tbk 170 -
387 PGAS PT Perusahaan Gas Negara Tbk 2,845 3,286
388 PGLI PT Pembangunan Graha Lestari Indah Tbk 50 -
389 PICO PT Pelangi Indah Canindo Tbk 168 -
390 PJAA PT Pembangunan Jaya Ancol Tbk 2,098 -
391 PKPK PT Perdana Karya Perkasa Tbk 50 -
392 PLAS PT Redland Asia Capital Tbk 1,580 900
393 PLIN PT Plaza Indonesia Realty Tbk 3,850 -
394 PNBN PT Bank Pan Indonesia Tbk 896 -
395 PNBS PT Bank Panin Syariah Tbk 200 -
396 PNIN PT Paninvest Tbk 750 793
397 PNLF PT Panin Financial Tbk 183 180
398 PNSE PT Pudjiadi & Sons Estate Tbk 400 -
399 POLY PT Polysindo Eka Perkasa Tbk 62 -
400 POOL PT Pool Advista Indonesia Tbk 1,750 -
401 POWR PT Cikarang Listrindo Tbk 1,500 -
402 PPRO PP Properti Tbk 1,200 1,270
403 PRAS PT Prima Alloy Steel Tbk 194 -
404 PSAB PT J Resources Asia Pasifik Tbk 340 -
405 PSDN PT Prasidha Aneka Niaga Tbk 216 -
406 PSKT PT Red Planet Indonesia Tbk 710 -
407 PTBA PT Tambang Batubara Bukit Asam (Persero) Tbk 9,600 10,251
408 PTIS PT Indo Straits Tbk 900 -
409 PTPP PT Pembangunan Perumahan (Persero) Tbk 4,212 4,315
410 PTRO PT Petrosea Tbk 888 -
411 PTSN PT Sat Nusapersada Tbk 60 -
412 PTSP PT Pioneerindo Gourmet International Tbk 8,100 -
413 PUDP PT Pudjiadi Prestige Limited Tbk 100 -
414 PWON PT Pakuwon Jati Tbk 710 692
415 PYFA PT Pyridam Farma Tbk 149 -
416 RAJA PT Rukun Raharja Tbk 158 -
417 RALS PT Ramayana Lestari Sentosa Tbk 1,147 -
418 RANC PT Supra Boga Lestari Tbk 560 565
419 RBMS PT Ristia Bintang Mahkota Sejati Tbk 90 -
420 RDTX PT Roda Vivatex Tbk 5,500 -
421 RELI PT Reliance Securities Tbk 445 425
422 RICY PT Ricky Putra Globalindo Tbk 142 -
423 RIGS PT Rig Tenders Tbk 175 -
424 RIMO PT Rimo International Lestari Tbk 158 -
425 RMBA PT Bentoel International Investama Tbk 444 -
426 RODA PT Pikko Land Development Tbk 480 500
427 ROTI PT Nippon Indosari Corpindo Tbk 1,599 1,699
428 RUIS PT Radiant Utama Interinsco Tbk 236 -
429 SAFE PT Steady Safe Tbk 95 -
430 SAME PT Sarana Meditama Metropolitan Tbk 2,850 -
431 SCBD PT Danayasa Arthatama Tbk. 900 -
432 SCCO PT Supreme Cable Manufacturing & Commerce Tbk 5,875 5,150
433 SCMA PT Surya Citra Media Tbk 3,070 2,920
434 SCPI PT Merck Sharp Dohme Pharma Tbk 100,000 -
435 SDMU PT Sidomulyo Selaras Tbk 416 418
436 SDPC PT Millennium Pharmacon International Tbk 90 -
437 SDRA PT Bank Woori Saudara Indonesia 1906 Tbk 455 -
438 SGRO PT Sampoerna Agro Tbk 2,176 -
439 SHID PT Hotel Sahid Jaya Tbk 840 -
440 SHIP PT Sillo Maritime Perdana Tbk 352 358
441 SIAP PT Sekawan Intipratama Tbk 4 5
442 SIDO PT Industri Jamu dan Farmasi Sido Muncul Tbk 519 555
443 SILO PT Siloam International Hospitals Tbk 10,400 -
444 SIMA PT Siwani Makmur Tbk 212 -
445 SIMP PT Salim Ivomas Pratama Tbk 450 450
446 SIPD PT Sierad Produce Tbk 850 -
447 SKBM PT Sekar Bumi Tbk 650 -
448 SKLT PT Sekar Laut Tbk 180 -
449 SKYB PT Skybee Tbk 350 -
450 SMAR PT SMART Tbk 4,200 -
451 SMBR PT Semen Baturaja (Persero) Tbk 1,690 -
452 SMCB PT Holcim Indonesia Tbk 2,404 -
453 SMDM PT Suryamas Dutamakmur Tbk 85 -
454 SMDR PT Samudera Indonesia Tbk 5,100 -
455 SMGR PT Semen Indonesia (Persero) Tbk 10,600 10,587
456 SMMA PT Sinar Mas Multiartha Tbk 8,000 -
457 SMMT PT Golden Eagle Energy Tbk 169 -
458 SMRA PT Summarecon Agung Tbk 1,731 1,755
459 SMRU PT SMR Utama Tbk 166 250
460 SMSM PT Selamat Sempurna Tbk 4,455 -
461 SOBI PT Sorini Agro Asia Corporindo Tbk 1,900 -
462 SOCI PT Soechi Lines Tbk 500 -
463 SONA PT Sona Topas Tourism Industry Tbk 4,050 -
464 SPMA PT Suparma Tbk 165 -
465 SQBB PT Taisho Pharmaceutical Indonesia Tbk 144,790 -
466 SQBI PT Taisho Pharmaceutical Indonesia Tbk 280,000 -
467 SQMI PT Allbond Makmur Usaha Tbk 1,590 -
468 SRAJ PT Sejahteraraya Anugrahjaya Tbk 318 -
469 SRIL PT Sri Rejeki Isman Tbk. 220 210
470 SRSN PT Indo Acidatama Tbk 50 -
471 SRTG PT Saratoga Investama Sedaya Tbk 5,567 -
472 SSIA PT Surya Semesta Internusa Tbk 590 600
473 SSMS PT Sawit Sumbermas Sarana Tbk 1,615 1,325
474 SSTM PT Sunson Textile Manufacture Tbk 100 -
475 STAR PT Star Petrochem Tbk 55 -
476 STTP PT Siantar TOP Tbk 3,090 -
477 SUGI PT Sugih Energy Tbk 358 150
478 SULI PT SLJ Global Tbk 93 116
479 SUPR PT Solusi Tunas Pratama 7,200 -
480 TALF PT Tunas Alfin Tbk 400 -
481 TARA PT Sitara Propertindo Tbk 650 640
482 TAXI PT Express Transindo Utama Tbk 164 -
483 TBIG PT Tower Bersama Infrastructure Tbk 6,050 6,100
484 TBLA PT Tunas Baru Lampung Tbk 940 -
485 TBMS PT Tembaga Mulia Semanan Tbk 675 -
486 TCID PT Mandom Indonesia Tbk 13,500 -
487 TELE PT Tiphone Mobile Indonesia Tbk 770 660
488 TFCO PT Tifico Fiber Indonesia Tbk 805 810
489 TGKA PT Tigaraksa Satria Tbk 2,830 -
490 TIFA PT Tifa Finance Tbk 144 -
491 TINS PT Timah (Pesero) Tbk 840 770
492 TIRA PT Tira Austenite Tbk 190 -
493 TIRT PT Tirta Mahakam Resources Tbk 120 -
494 TKGA PTPermata Prima Sakti Tbk 1,620 -
495 TKIM PT Pabrik Kertas Tjiwi Kimia Tbk 615 -
496 TLKM PT Telekomunikasi Indonesia Tbk 4,290 4,237
497 TMAS PT Pelayaran Tempuran Emas Tbk 1,950 -
498 TMPI PT AGIS Tbk 256 228
499 TMPO PT Tempo Inti Media Tbk 151 -
500 TOBA PT Toba Bara Sejahtra Tbk 650 -
501 TOTL PT Total Bangun Persada Tbk 732 -
502 TOTO PT Surya Toto Indonesia Tbk 4,700 -
503 TOWR PT Sarana Menara Nusantara Tbk 3,900 -
504 TPIA PT Tri Polyta Indonesia Tbk 12,000 -
505 TPMA PT Trans Power Marine Tbk 131 -
506 TRAM PT Trada Maritime Tbk 45 -
507 TRIL PT Triwira Insanlestari Tbk 50 -
508 TRIM PT Trimegah Securities Indonesia Tbk 60 -
509 TRIO PT Trikomsel Oke Tbk 1,800 -
510 TRIS PT Trisula International Tbk 282 -
511 TRST PT Trias Sentosa Tbk 270 -
512 TRUB PT Truba Alam Manunggal Engineering Tbk 50 -
513 TRUS PT Trust Finance Indonesia Tbk 195 -
514 TSPC PT Tempo Scan Pacific Tbk 1,910 2,170
515 TURI PT Tunas Ridean Tbk 1,330 -
516 ULTJ PT Ultra Jaya Milk Industry & Trading Company Tbk 3,860 4,000
517 UNIC PT Unggul Indah Cahaya Tbk 1,430 -
518 UNIT PT Nusantara Inti Corpora Tbk 212 -
519 UNSP PT Bakrie Sumatra Plantations Tbk 20 -
520 UNTR PT United Tractors Tbk 18,179 18,506
521 UNVR PT Unilever Indonesia Tbk 45,850 45,805
522 VICO PT Victoria Investama Tbk 91 -
523 VINS PT Victoria Insurance Tbk 80 97
524 VIVA PT Visi Media Asia Tbk 258 270
525 VOKS PT Voksel Electric Tbk 1,070 1,050
526 VRNA PT Verena Oto Finance Tbk 159 -
527 WAPO PT Wahana Phonix Mandiri Tbk 84 -
528 WEHA PT Weha Transportasi Indonesia Tbk 135 -
529 WICO PT Wicaksana Overseas International Tbk 55 -
530 WIIM PT Wismilak Inti Makmur Tbk 430 -
531 WIKA PT Wijaya Karya (Persero) Tbk 2,850 2,819
532 WINS PT Wintermar Offshore Marine Tbk 211 -
533 WOMF PT Wahana Ottomitra Multiartha Tbk 80 -
534 WSBP PT Waskita Beton Precast Tbk 522 495
535 WSKT PT Waskita Karya (Persero) Tbk 2,682 2,678
536 WTON PT Wijaya Karya Beton Tbk 1,050 890
537 YPAS PT Yanaprima Hastapersada Tbk 750 -
538 YULE PT Yulie Sekurindo Tbk 80 -
539 ZBRA PT Zebra Nusantara Tbk 55 -
Terendah Tertinggi Penutupan Perubahan Frekuensi
% Volume Transaksi
(Low) (High) (Close) (Change) Transaksi
- - 15,050 0 0.00 - -
- - 50 0 0.00 - -
- - 5,700 0 0.00 - -
- - 2,340 0 0.00 - -
908 908 908 5 0.55 1 15,525,900
2,875 2,875 2,875 (95) (3.20) 1 594,400
- - 1,035 0 0.00 - -
2,415 2,420 2,420 50 2.11 2 232,500
- - 6,000 0 0.00 - -
- - 200 0 0.00 - -
1,150 1,280 1,150 (41) (3.44) 2 400,002
- - 1,220 0 0.00 - -
- - 262 0 0.00 - -
- - 110 0 0.00 - -
- - 172 0 0.00 - -
- - 210 0 0.00 - -
2,060 2,060 2,060 11 0.54 1 1,000,000
- - 190 0 0.00 - -
- - 860 0 0.00 - -
6,501 6,575 6,575 125 1.94 5 571,942
- - 100 0 0.00 - -
- - 660 0 0.00 - -
- - 225 0 0.00 - -
- - 171 0 0.00 - -
- - 328 0 0.00 - -
360 362 360 44 13.92 5 1,050,000
- - 6,750 0 0.00 - -
- - 153 0 0.00 - -
- - 530 0 0.00 - -
- - 1,400 0 0.00 - -
775 830 820 5 0.61 5 1,005,000
- - 2,500 0 0.00 - -
505 505 505 (15) (2.88) 3 28,795,000
- - 300 0 0.00 - -
- - 72 0 0.00 - -
- - 296 0 0.00 - -
- - 68 0 0.00 - -
- - 1,125 0 0.00 - -
 - - 510 0 0.00 - -
- - 570 0 0.00 - -
- - 300 0 0.00 - -
- - 40 0 0.00 - -
- - 155 0 0.00 - -
- - 354 0 0.00 - -
- - 945 0 0.00 - -
- - 1,800 0 0.00 - -
8,325 9,200 8,550 (125) (1.44) 16 9,532,743
- - 200 0 0.00 - -
400 488 400 20 5.26 9 34,384,500
343 472 472 (33) (6.53) 2 100,000
- - 2,600 0 0.00 - -
- - 195 0 0.00 - -
- - 600 0 0.00 - -
- - 160 0 0.00 - -
2,300 2,360 2,350 400 20.51 3 15,318,900
70 70 70 (1) (1.41) 2 1,228,400
202 204 202 4 2.02 3 24,430,000
- - 84 0 0.00 - -
1,000 1,000 1,000 50 5.26 1 35,000,000
- - 50 0 0.00 - -
- - 870 0 0.00 - -
1,100 1,100 1,100 250 29.41 1 150
15,725 15,975 15,725 (75) (0.47) 21 5,138,165
- - 125 0 0.00 - -
- - 598 0 0.00 - -
- - 995 0 0.00 - -
- - 800 0 0.00 - -
5,575 5,602 5,600 450 8.74 3 332,078
1,910 1,910 1,910 0 0.00 136 13,501
12,175 12,225 12,225 350 2.95 4 1,591,134
- - 50 0 0.00 - -
1,979 1,990 1,979 4 0.20 8 3,072,600
- - 250 0 0.00 - -
- - 1,685 0 0.00 - -
- - 51 0 0.00 - -
950 950 950 330 53.23 1 5,226
4,050 4,050 4,050 150 3.85 1 128,000
61 61 61 3 5.17 2 82,395,000
- - 308 0 0.00 - -
- - 2,900 0 0.00 - -
- - 80 0 0.00 - -
174 174 174 32 22.54 1 350,000
- - 760 0 0.00 - -
 - - 185 0 0.00 - -
- - 240 0 0.00 - -
23 50 24 2 9.09 3 913,500
- - 88 0 0.00 - -
- - 3,060 0 0.00 - -
1,350 1,350 1,350 (360) (21.05) 3 749,000
1,610 1,681 1,610 184 12.90 3 494,800
300 560 515 (70) (11.97) 3 23,648,200
- - 73 0 0.00 - -
58 58 58 0 0.00 1 1,000,000
- - 378 0 0.00 - -
- - 197 0 0.00 - -
- - 5,100 0 0.00 - -
- - 288 0 0.00 - -
11,287 11,425 11,425 11 0.10 7 1,167,592
- - 110 0 0.00 - -
905 910 905 30 3.43 2 7,520
- - 182 0 0.00 - -
7 7 7 1 16.67 2 3,100,000
100 870 870 5 0.58 8 493
- - 310 0 0.00 - -
620 620 620 0 0.00 1 10,000
- - 900 0 0.00 - -
- - 7 0 0.00 - -
- - 515 0 0.00 - -
- - 3,550 0 0.00 - -
- - 4,410 0 0.00 - -
- - 95 0 0.00 - -
25 42 30 (11) (26.83) 3 53,800,000
- - 1,015 0 0.00 - -
920 920 920 (50) (5.15) 1 40,000
2,170 2,254 2,182 12 0.55 16 4,011,240
- - 700 0 0.00 - -
- - 1,190 0 0.00 - -
- - 5,100 0 0.00 - -
910 1,350 1,250 300 31.58 8 5,627,300
- - 7 0 0.00 - -
- - 131 0 0.00 - -
2,490 2,490 2,490 0 0.00 1 1,247,500
- - 89 0 0.00 - -
- - 300 0 0.00 - -
- - 96 0 0.00 - -
- - 60 0 0.00 - -
310 673 595 (5) (0.83) 14 7,131,655
- - 90 0 0.00 - -
 205 205 205 25 13.89 1 138,300
- - 6,775 0 0.00 - -
- - 260 0 0.00 - -
440 440 440 (10) (2.22) 2 18,414,500
- - 1,010 0 0.00 - -
- - 1,140 0 0.00 - -
- - 135 0 0.00 - -
275 275 275 0 0.00 2 43,000
- - 330 0 0.00 - -
- - 930 0 0.00 - -
- - 62 0 0.00 - -
- - 1,075 0 0.00 - -
2,435 2,435 2,435 249 11.39 1 62,500
- - 122 0 0.00 - -
72 72 72 4 5.88 1 69,400
- - 250 0 0.00 - -
- - 800 0 0.00 - -
- - 950 0 0.00 - -
- - 4 0 0.00 - -
2,600 3,686 3,500 (184) (4.99) 7 1,031,434
50 55 55 (20) (26.67) 2 775,000
- - 500 0 0.00 - -
- - 3,500 0 0.00 - -
1,698 1,700 1,700 2 0.12 2 407,554
- - 661 0 0.00 - -
- - 2,240 0 0.00 - -
- - 56 0 0.00 - -
- - 62 0 0.00 - -
- - 360 0 0.00 - -
- - 186 0 0.00 - -
- - 130 0 0.00 - -
18 18 18 3 20.00 1 1,100,000
- - 85 0 0.00 - -
489 570 570 (15) (2.56) 19 571,319,800
- - 332 0 0.00 - -
- - 5,500 0 0.00 - -
- - 251 0 0.00 - -
- - 159 0 0.00 - -
- - 1,050 0 0.00 - -
- - 54 0 0.00 - -
- - 390 0 0.00 - -
1,000 1,000 1,000 0 0.00 2 2,200,000
- - 146 0 0.00 - -
- - 500 0 0.00 - -
- - 7,400 0 0.00 - -
 - - 6,000 0 0.00 - -
- - 1,490 0 0.00 - -
- - 57 0 0.00 - -
- - 700 0 0.00 - -
- - 615 0 0.00 - -
247 474 247 (219) (47.00) 3 300,000
11 11 11 (1) (8.33) 1 60,000
- - 140 0 0.00 - -
8,300 8,300 8,300 (650) (7.26) 1 380,000
18 25 25 6 31.58 3 420,687,900
- - 2,500 0 0.00 - -
- - 695 0 0.00 - -
- - 181 0 0.00 - -
- - 1,310 0 0.00 - -
- - 40 0 0.00 - -
- - 66 0 0.00 - -
2,710 2,750 2,710 90 3.44 2 130
- - 1,300 0 0.00 - -
- - 2,800 0 0.00 - -
- - 2,390 0 0.00 - -
- - 655 0 0.00 - -
- - 452 0 0.00 - -
- - 160 0 0.00 - -
- - 56 0 0.00 - -
- - 50 0 0.00 - -
- - 110 0 0.00 - -
- - 1,845 0 0.00 - -
- - 400 0 0.00 - -
- - 1,725 0 0.00 - -
62,225 67,128 63,500 (142) (0.22) 8 206,825
309 482 309 (267) (46.35) 4 9,931,600
- - 1,525 0 0.00 - -
- - 410 0 0.00 - -
- - 800 0 0.00 - -
- - 9,000 0 0.00 - -
- - 540 0 0.00 - -
- - 120 0 0.00 - -
199 199 199 (21) (9.55) 1 200,000
190 190 190 3 1.60 6 24,130,000
- - 90 0 0.00 - -
- - 260 0 0.00 - -
- - 127 0 0.00 - -
- - 60 0 0.00 - -
73 73 73 23 46.00 1 68,400
- - 180 0 0.00 - -
 - - 515 0 0.00 - -
- - 1,150 0 0.00 - -
4,025 4,065 4,025 1,125 38.79 3 5,840,000
- - 740 0 0.00 - -
3,920 4,106 3,960 (160) (3.88) 18 64,350,900
226 226 226 (34) (13.08) 1 22,100
- - 160 0 0.00 - -
- - 1,547 0 0.00 - -
- - 50 0 0.00 - -
- - 178 0 0.00 - -
- - 2,100 0 0.00 - -
9,725 9,750 9,750 225 2.36 3 312,432
- - 150 0 0.00 - -
- - 1,445 0 0.00 - -
448 448 448 (102) (18.55) 2 1,064,500
3,730 3,980 3,980 280 7.57 8 25,930,000
- - 82 0 0.00 - -
- - 352 0 0.00 - -
- - 1,220 0 0.00 - -
376 376 376 (6) (1.57) 1 10,000
- - 1,035 0 0.00 - -
- - 1,900 0 0.00 - -
- - 450 0 0.00 - -
- - 250 0 0.00 - -
- - 260 0 0.00 - -
2,980 2,980 2,980 (20) (0.67) 1 94,200
8,250 9,153 8,908 758 9.30 9 42,366,434
- - 600 0 0.00 - -
- - 760 0 0.00 - -
- - 120 0 0.00 - -
- - 555 0 0.00 - -
- - 955 0 0.00 - -
- - 72 0 0.00 - -
- - 454 0 0.00 - -
- - 324 0 0.00 - -
- - 270 0 0.00 - -
- - 310 0 0.00 - -
17,350 18,375 17,350 (907) (4.97) 4 74,334
- - 118 0 0.00 - -
100 100 100 4 4.17 1 5,659,000
- - 3,884 0 0.00 - -
188 188 188 (48) (20.34) 1 120,000
- - 1,605 0 0.00 - -
- - 5,725 0 0.00 - -
- - 89 0 0.00 - -
 - - 382 0 0.00 - -
- - 1,434 0 0.00 - -
- - 181 0 0.00 - -
- - 585 0 0.00 - -
- - 560 0 0.00 - -
- - 64 0 0.00 - -
635 635 635 (386) (37.81) 3 320,000
- - 130 0 0.00 - -
- - 740 0 0.00 - -
4,709 4,709 4,709 1 0.02 1 177,000
- - 935 0 0.00 - -
- - 232 0 0.00 - -
870 2,550 2,550 (450) (15.00) 4 220,025
- - 300 0 0.00 - -
- - 119 0 0.00 - -
- - 270 0 0.00 - -
- - 2,700 0 0.00 - -
- - 50 0 0.00 - -
- - 286 0 0.00 - -
- - 81 0 0.00 - -
- - 140 0 0.00 - -
292 156,399 156,399 156,105 53,096.94 2 344
- - 5,200 0 0.00 - -
- - 960 0 0.00 - -
1,745 1,800 1,772 (13) (0.73) 7 2,819,102
- - 99 0 0.00 - -
- - 326 0 0.00 - -
- - 215 0 0.00 - -
- - 705 0 0.00 - -
1,240 1,241 1,240 105 9.25 14 3,425,500
- - 2,000 0 0.00 - -
- - 860 0 0.00 - -
470 480 470 0 0.00 4 17,067,200
- - 408 0 0.00 - -
- - 50 0 0.00 - -
100 254 254 (163) (39.09) 2 32,149,700
- - 100 0 0.00 - -
- - 4,260 0 0.00 - -
- - 860 0 0.00 - -
- - 50 0 0.00 - -
- - 180 0 0.00 - -
- - 554 0 0.00 - -
6,124 6,124 6,124 (1,176) (16.11) 1 73,200
- - 4,300 0 0.00 - -
- - 3,500 0 0.00 - -
 1,005 1,005 1,005 (35) (3.37) 1 70
- - 350 0 0.00 - -
17,300 19,038 17,300 (1,800) (9.42) 4 671,326
- - 108 0 0.00 - -
- - 50 0 0.00 - -
1,320 1,523 1,320 (203) (13.33) 3 418,700
- - 500 0 0.00 - -
- - 20 0 0.00 - -
1,515 1,525 1,525 0 0.00 2 16,000
- - 50 0 0.00 - -
- - 600 0 0.00 - -
4,600 4,777 4,757 (63) (1.31) 3 1,508,400
- - 920 0 0.00 - -
- - 318 0 0.00 - -
- - 2,300 0 0.00 - -
- - 1,600 0 0.00 - -
- - 265 0 0.00 - -
148 148 148 (2) (1.33) 1 1,821,500
196 196 196 26 15.29 1 10,000
- - 2,900 0 0.00 - -
2,000 2,000 2,000 100 5.26 1 1,848,800
372 372 372 (28) (7.00) 1 1,000,000
- - 144 0 0.00 - -
- - 1,580 0 0.00 - -
3,000 3,000 3,000 0 0.00 1 1,660,000
- - 8,100 0 0.00 - -
- - 128 0 0.00 - -
- - 698 0 0.00 - -
- - 320 0 0.00 - -
94 94 94 36 62.07 1 67,020,000
- - 425 0 0.00 - -
- - 675 0 0.00 - -
2,833 2,833 2,833 65 2.35 1 129,700
- - 50 0 0.00 - -
- - 77 0 0.00 - -
495 537 495 145 41.43 7 799,999,000
- - 26,000 0 0.00 - -
82 8,200 8,200 8,118 9,900.00 2 2,000
- - 585 0 0.00 - -
- - 378 0 0.00 - -
- - 1,000 0 0.00 - -
- - 640 0 0.00 - -
1,855 2,070 2,020 (30) (1.46) 4 344,860
665 665 665 (45) (6.34) 1 50,000
- - 2,021 0 0.00 - -
 - - 207 0 0.00 - -
- - 4,325 0 0.00 - -
- - 1,175 0 0.00 - -
- - 642 0 0.00 - -
- - 50 0 0.00 - -
275 275 275 5 1.85 2 6,928,355
- - 290 0 0.00 - -
- - 352 0 0.00 - -
- - 570 0 0.00 - -
1,494 1,500 1,494 (6) (0.40) 2 9,830,200
120 169 131 (1) (0.76) 33 831,301,700
- - 92 0 0.00 - -
- - 58 0 0.00 - -
- - 216 0 0.00 - -
- - 102 0 0.00 - -
665 665 665 0 0.00 1 383,100
- - 360 0 0.00 - -
100 100 100 4 4.17 4 82,025,000
- - 1,900 0 0.00 - -
- - 452 0 0.00 - -
- - 520 0 0.00 - -
- - 220 0 0.00 - -
- - 430 0 0.00 - -
- - 85 0 0.00 - -
- - 300 0 0.00 - -
196 254 254 0 0.00 6 23,540,394
- - 455 0 0.00 - -
- - 450 0 0.00 - -
- - 3,840 0 0.00 - -
- - 430 0 0.00 - -
- - 1,260 0 0.00 - -
- - 160 0 0.00 - -
- - 170 0 0.00 - -
2,820 3,286 2,870 25 0.88 8 2,897,902
- - 50 0 0.00 - -
- - 168 0 0.00 - -
- - 2,098 0 0.00 - -
- - 50 0 0.00 - -
900 1,575 1,575 (5) (0.32) 7 17,029,200
- - 3,850 0 0.00 - -
- - 896 0 0.00 - -
- - 200 0 0.00 - -
793 793 793 43 5.73 1 2,350,000
180 180 180 (3) (1.64) 1 50,000
- - 400 0 0.00 - -
 - - 62 0 0.00 - -
- - 1,750 0 0.00 - -
- - 1,500 0 0.00 - -
1,134 1,310 1,300 100 8.33 17 3,688,300
- - 194 0 0.00 - -
- - 340 0 0.00 - -
- - 216 0 0.00 - -
- - 710 0 0.00 - -
4,525 10,251 9,925 325 3.39 5 181,711
- - 900 0 0.00 - -
4,150 4,315 4,150 (62) (1.47) 4 2,260,595
- - 888 0 0.00 - -
- - 60 0 0.00 - -
- - 8,100 0 0.00 - -
- - 100 0 0.00 - -
660 692 660 (50) (7.04) 2 1,484,000
- - 149 0 0.00 - -
- - 158 0 0.00 - -
- - 1,147 0 0.00 - -
565 565 565 5 0.89 1 14,604,900
- - 90 0 0.00 - -
- - 5,500 0 0.00 - -
425 425 425 (20) (4.49) 1 35,000,000
- - 142 0 0.00 - -
- - 175 0 0.00 - -
- - 158 0 0.00 - -
- - 444 0 0.00 - -
500 500 500 20 4.17 1 9,900
1,699 1,699 1,699 100 6.25 1 144,500
- - 236 0 0.00 - -
- - 95 0 0.00 - -
- - 2,850 0 0.00 - -
- - 900 0 0.00 - -
5,150 5,150 5,150 (725) (12.34) 1 440
2,800 2,920 2,800 (270) (8.79) 2 232,200
- - 100,000 0 0.00 - -
400 418 400 (16) (3.85) 2 800,000
- - 90 0 0.00 - -
- - 455 0 0.00 - -
- - 2,176 0 0.00 - -
- - 840 0 0.00 - -
358 358 358 6 1.70 1 50,000
5 6 5 1 25.00 3 3,200,000
537 555 539 20 3.85 3 5,924,900
- - 10,400 0 0.00 - -
 - - 212 0 0.00 - -
332 450 332 (118) (26.22) 3 4,220,000
- - 850 0 0.00 - -
- - 650 0 0.00 - -
- - 180 0 0.00 - -
- - 350 0 0.00 - -
- - 4,200 0 0.00 - -
- - 1,690 0 0.00 - -
- - 2,404 0 0.00 - -
- - 85 0 0.00 - -
- - 5,100 0 0.00 - -
10,438 10,638 10,438 (162) (1.53) 6 4,823,234
- - 8,000 0 0.00 - -
- - 169 0 0.00 - -
1,755 1,755 1,755 24 1.39 2 5,000,034
250 250 250 84 50.60 1 19,900
- - 4,455 0 0.00 - -
- - 1,900 0 0.00 - -
- - 500 0 0.00 - -
- - 4,050 0 0.00 - -
- - 165 0 0.00 - -
- - 144,790 0 0.00 - -
- - 280,000 0 0.00 - -
- - 1,590 0 0.00 - -
- - 318 0 0.00 - -
210 212 210 (10) (4.55) 6 300,000
- - 50 0 0.00 - -
- - 5,567 0 0.00 - -
600 600 600 10 1.69 1 50,100
1,325 1,680 1,680 65 4.02 5 27,995,200
- - 100 0 0.00 - -
- - 55 0 0.00 - -
- - 3,090 0 0.00 - -
114 312 312 (46) (12.85) 6 36,377,635
116 116 116 23 24.73 1 21,916,000
- - 7,200 0 0.00 - -
- - 400 0 0.00 - -
640 640 640 (10) (1.54) 3 7,812,500
- - 164 0 0.00 - -
6,100 6,100 6,100 50 0.83 1 83,900
- - 940 0 0.00 - -
- - 675 0 0.00 - -
- - 13,500 0 0.00 - -
660 660 660 (110) (14.29) 1 5,000
810 810 810 5 0.62 1 49,000
 - - 2,830 0 0.00 - -
- - 144 0 0.00 - -
505 770 505 (335) (39.88) 2 29,279
- - 190 0 0.00 - -
- - 120 0 0.00 - -
- - 1,620 0 0.00 - -
- - 615 0 0.00 - -
4,230 4,400 4,348 58 1.35 21 41,153,334
- - 1,950 0 0.00 - -
228 400 400 144 56.25 5 11,417,400
- - 151 0 0.00 - -
- - 650 0 0.00 - -
- - 732 0 0.00 - -
- - 4,700 0 0.00 - -
- - 3,900 0 0.00 - -
- - 12,000 0 0.00 - -
- - 131 0 0.00 - -
- - 45 0 0.00 - -
- - 50 0 0.00 - -
- - 60 0 0.00 - -
- - 1,800 0 0.00 - -
- - 282 0 0.00 - -
- - 270 0 0.00 - -
- - 50 0 0.00 - -
- - 195 0 0.00 - -
2,170 2,170 2,170 260 13.61 1 230,000
- - 1,330 0 0.00 - -
3,910 4,000 3,945 85 2.20 3 60,137
- - 1,430 0 0.00 - -
- - 212 0 0.00 - -
- - 20 0 0.00 - -
18,175 18,506 18,500 321 1.77 13 4,775,434
41,000 45,808 41,000 (4,850) (10.58) 7 177,158
- - 91 0 0.00 - -
97 97 97 17 21.25 1 64,000,000
270 270 270 12 4.65 1 250,000,000
1,050 1,050 1,050 (20) (1.87) 1 10
- - 159 0 0.00 - -
- - 84 0 0.00 - -
- - 135 0 0.00 - -
- - 55 0 0.00 - -
- - 430 0 0.00 - -
2,770 2,822 2,770 (80) (2.81) 3 2,327,800
- - 211 0 0.00 - -
- - 80 0 0.00 - -
 490 522 518 (4) (0.77) 15 8,808,500
2,678 2,690 2,680 (2) (0.07) 4 709,470
890 905 905 (145) (13.81) 2 863,100
- - 750 0 0.00 - -
- - 80 0 0.00 - -
- - 55 0 0.00 - -
Nilai Transaksi Nilai Asing Beli Nilai Asing Jual
(Value) (Foreign Buy) (Foreign Sell)
- - -
- - -
- - -
- - -
14,097,517,200 14,097,517,200 14,097,517,200
1,708,900,000 1,708,900,000 1,708,900,000
- - -
561,537,500 - -
- - -
- - -
460,002,560 2,560 2,560
- - -
- - -
- - -
- - -
- - -
2,060,000,000 2,060,000,000 -
- - -
- - -
3,727,900,606 2,601,331,206 2,601,331,206
- - -
- - -
- - -
- - -
- - -
378,400,000 - -
- - -
- - -
- - -
- - -
826,875,000 - 492,000,000
- - -
14,541,475,000 - -
- - -
- - -
- - -
- - -
- - -
 - - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
83,946,021,625 66,294,208,125 62,696,152,525
- - -
13,972,358,200 - -
40,750,000 - -
- - -
- - -
- - -
- - -
35,326,984,000 35,326,984,000 2,554,464,000
85,988,000 - -
4,950,560,000 - -
- - -
35,000,000,000 - -
- - -
- - -
165,000 - -
81,825,100,525 74,406,069,700 74,130,882,200
- - -
- - -
- - -
- - -
1,860,300,400 436,400 436,400
25,786,910 - -
19,434,811,350 15,682,168,150 15,682,168,150
- - -
6,085,520,900 - 5,252,930,900
- - -
- - -
- - -
4,964,700 - -
518,400,000 518,400,000 518,400,000
5,026,095,000 - -
- - -
- - -
- - -
60,900,000 - -
- - -
 - - -
- - -
28,475,000 - -
- - -
- - -
1,011,150,000 - -
822,302,600 97,834,200 161,000,000
11,833,697,000 - -
- - -
58,000,000 - -
- - -
- - -
- - -
- - -
13,262,866,950 11,349,849,450 11,349,849,450
- - -
6,805,700 18,200 18,200
- - -
21,700,000 - -
280,095 153,570 280,095
- - -
6,200,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
1,551,043,500 - -
- - -
36,800,000 - -
8,754,793,760 7,348,811,960 7,348,721,800
- - -
- - -
- - -
5,471,324,000 - -
- - -
- - -
3,106,275,000 3,106,275,000 3,106,275,000
- - -
- - -
- - -
- - -
3,854,461,202 - -
- - -
 28,351,500 - -
- - -
- - -
8,102,380,000 - -
- - -
- - -
- - -
11,825,000 - -
- - -
- - -
- - -
- - -
152,187,500 - -
- - -
4,996,800 - -
- - -
- - -
- - -
- - -
3,051,026,640 1,315,526,640 476,824,440
42,500,000 - -
- - -
- - -
692,026,800 91,800 91,800
- - -
- - -
- - -
- - -
- - -
- - -
- - -
19,800,000 - -
- - -
325,638,111,000 213,735,066,000 63,067,764,000
- - -
- - -
- - -
- - -
- - -
- - -
- - -
2,200,000,000 - -
- - -
- - -
- - -
 - - -
- - -
- - -
- - -
- - -
130,850,000 - -
660,000 - -
- - -
3,154,000,000 - -
10,466,847,500 - -
- - -
- - -
- - -
- - -
- - -
- - -
355,500 355,500 355,500
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
13,263,991,100 5,172,812,500 8,021,800
4,064,215,500 - -
- - -
- - -
- - -
- - -
- - -
- - -
39,800,000 - -
4,584,700,000 - -
- - -
- - -
- - -
- - -
4,993,200 - -
- - -
 - - -
- - -
23,663,600,000 23,663,600,000 23,663,600,000
- - -
259,326,941,800 3,334,881,000 3,334,881,000
4,994,600 - -
- - -
- - -
- - -
- - -
- - -
3,043,288,000 1,462,811,200 311,200
- - -
- - -
476,896,000 - -
99,321,100,000 - -
- - -
- - -
- - -
3,760,000 - -
- - -
- - -
- - -
- - -
- - -
280,716,000 - -
350,971,754,900 1,631,971,100 1,631,971,100
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
1,326,079,400 581,842,100 581,842,100
- - -
565,900,000 - -
- - -
22,560,000 - -
- - -
- - -
- - -
 - - -
- - -
- - -
- - -
- - -
- - -
203,200,000 - -
- - -
- - -
833,493,000 - -
- - -
- - -
378,663,750 63,750 63,750
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
38,658,877 - 28,324
- - -
- - -
4,995,786,890 467,209,490 4,013,209,490
- - -
- - -
- - -
- - -
4,248,022,700 4,712,000 4,243,310,700
- - -
- - -
8,191,808,000 - -
- - -
- - -
3,218,003,800 - -
- - -
- - -
- - -
- - -
- - -
- - -
448,276,800 - -
- - -
- - -
 70,350 70,350 70,350
- - -
12,780,043,896 12,773,469,896 12,773,469,896
- - -
- - -
636,591,100 - -
- - -
- - -
24,390,000 - -
- - -
- - -
7,020,524,800 6,527,060,700 -
- - -
- - -
- - -
- - -
- - -
269,582,000 - -
1,960,000 - -
- - -
3,697,600,000 - -
372,000,000 - -
- - -
- - -
4,980,000,000 - -
- - -
- - -
- - -
- - -
6,299,880,000 - -
- - -
- - -
367,440,100 - -
- - -
- - -
417,419,505,000 - -
- - -
8,282,000 - -
- - -
- - -
- - -
- - -
680,945,200 504,720,200 504,720,200
33,250,000 - -
- - -
 - - -
- - -
- - -
- - -
- - -
1,905,297,625 - -
- - -
- - -
- - -
14,688,240,000 480,300,000 -
111,830,617,633 - -
- - -
- - -
- - -
- - -
254,761,500 - -
- - -
8,202,500,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
5,271,935,080 - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
8,441,700,700 4,887,445,700 2,148,205,700
- - -
- - -
- - -
- - -
15,328,440,000 - -
- - -
- - -
- - -
1,863,550,000 - -
9,000,000 - -
- - -
 - - -
- - -
- - -
4,436,832,200 - -
- - -
- - -
- - -
- - -
1,790,941,005 1,101,405 537,600
- - -
9,433,790,225 4,138,191,925 -
- - -
- - -
- - -
- - -
1,020,528,000 - -
- - -
- - -
- - -
8,251,768,500 8,251,768,500 -
- - -
- - -
14,875,000,000 - -
- - -
- - -
- - -
- - -
4,950,000 - -
245,505,500 245,505,500 -
- - -
- - -
- - -
- - -
2,266,000 - -
656,160,000 510,160,000 510,160,000
- - -
325,400,000 - -
- - -
- - -
- - -
- - -
17,900,000 - -
16,500,000 - -
3,191,681,100 - -
- - -
 - - -
1,890,740,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
51,007,835,750 45,403,622,050 50,236,416,050
- - -
- - -
8,775,059,670 8,775,059,670 59,670
4,975,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
63,300,000 - -
- - -
- - -
30,060,000 - -
38,521,491,000 - -
- - -
- - -
- - -
4,575,026,742 - -
2,542,256,000 - -
- - -
- - -
5,000,000,000 - -
- - -
511,790,000 511,790,000 511,790,000
- - -
- - -
- - -
3,300,000 - -
39,690,000 - -
 - - -
- - -
14,809,215 - -
- - -
- - -
- - -
- - -
178,163,133,280 169,329,545,280 167,991,091,480
- - -
3,509,231,200 - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
499,100,000 499,100,000 -
- - -
237,235,760 - -
- - -
- - -
- - -
88,184,059,900 17,849,807,700 87,434,587,900
8,111,763,900 2,650,600 2,806,100,200
- - -
6,208,000,000 - -
67,500,000,000 67,500,000,000 67,500,000,000
10,500 - -
- - -
- - -
- - -
- - -
- - -
6,568,469,200 6,067,300,000 -
- - -
- - -
4,548,315,000 2,590,000,000 2,590,000,000
1,899,961,900 456,500 456,500
768,940,500 - -
- - -
- - -
- - -
Harga Saham: Jumat, 30 Sep 2016 Indeks di Bursa Indonesia
©britama.com Alamat: www.britama.com
Follow Kita di: twitter.com/britama
Like Kita di: facebook.com/britamasaham
Sebelumnya Tertinggi Terendah Penutupan
No. Indeks (Index)
(Previous) (High) (Low) (Close)
1 IHSG 5,431.96 5,437.97 5,364.80 5,364.80
2 Pertanian 1,793.92 1,801.54 1,778.75 1,793.36
3 Pertambangan 1,186.63 1,187.53 1,158.59 1,158.59
4 Basic Industry and Chemicals 524.36 525.95 512.81 512.81
5 Miscellanous Industry 1,427.41 1,425.23 1,365.38 1,368.73
6 Consumer Goods 2,509.58 2,514.10 2,453.90 2,459.16
7 Cons., Property & Real Estate 570.19 569.70 564.80 565.09
8 Infrastruc., Utility 1,132.15 1,147.26 1,129.58 1,131.97
9 Keuangan 807.55 811.15 801.54 803.85
10 Trade & Service 855.76 854.96 843.02 852.41
11 Manufacture 1,440.24 1,440.20 1,405.13 1,405.13
12 LQ45 939.69 941.11 922.20 922.20
13 Jakarta Islamic Inde 757.07 755.67 739.69 739.69
14 Main Board Index 1,559.67 1,561.40 1,537.44 1,537.44
15 Development Board Index 771.69 774.88 768.56 774.88
16 KOMPAS100 1,172.92 1,174.46 1,152.62 1,152.62
17 BISNIS-27 485.26 486.58 477.28 477.28
18 PEFINDO25 Index 407.93 408.55 400.08 400.44
19 SRI-KEHATI Index 328.78 329.41 323.66 323.66
20 Indeks Saham Syariah 179.90 179.66 176.93 176.93
21 Indeks IDX30 508.57 509.42 499.04 499.04
22 Indeks Infobank15 614.50 617.15 608.37 610.62
23 SMinfra18 362.94 367.70 360.21 360.21
24 Indeks MNC36 311.41 311.38 305.88 305.88
25 Investor33 394.15 394.33 387.41 387.41
ndonesia
ww.britama.com

Perubahan Frekuensi
% Volume Transaksi Nilai Transaksi (Value)
(Change) Transaksi
(67.15) (1.24) 263,703 9,413,132,585 8,995,216,674,271
(0.57) (0.03) 7,450 203,345,700 244,073,734,200
(28.04) (2.36) 21,805 971,854,492 469,429,747,480
(11.55) (2.20) 31,938 451,714,202 607,931,965,490
(58.68) (4.11) 18,437 334,752,193 642,610,297,525
(50.42) (2.01) 33,803 258,621,313 1,312,581,996,000
(5.11) (0.90) 49,303 3,860,495,940 1,700,356,778,740
(0.18) (0.02) 32,284 511,475,966 1,285,775,442,080
(3.70) (0.46) 42,034 1,273,611,757 1,698,617,501,410
(3.35) (0.39) 26,649 1,547,261,022 1,033,839,211,346
(35.11) (2.44) 84,178 1,045,087,708 2,563,124,259,015
(17.49) (1.86) 141,591 4,037,233,005 6,360,088,208,215
(17.38) (2.30) 86,685 995,934,297 3,760,269,244,617
(22.24) (1.43) 216,112 4,259,379,719 7,374,704,063,994
3.20 0.41 47,591 5,153,752,866 1,620,512,610,277
(20.30) (1.73) 202,372 5,750,468,615 7,606,335,884,457
(7.98) (1.64) 86,413 869,921,122 4,215,084,184,891
(7.49) (1.84) 22,363 302,300,851 287,845,530,346
(5.12) (1.56) 76,120 771,879,299 4,492,022,914,345
(2.97) (1.65) 180,788 4,381,814,153 6,167,512,904,784
(9.53) (1.87) 101,836 1,155,167,179 5,379,419,430,952
(3.88) (0.63) 24,287 247,505,569 1,474,420,909,725
(2.73) (0.75) 43,038 452,234,305 1,879,651,142,061
(5.53) (1.78) 98,642 974,994,691 4,738,245,311,796
(6.74) (1.71) 99,861 1,205,899,561 4,939,245,779,421
 0.00
Naik 0.00
Turun 0.00
Tetap 0.00
T. transaksi 0.00