harga penutupan saham 15 des 2015 mmlp9432

7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432

1/111

Harga Saham: Selasa, 15 Des 2015

britama.comFollow Kita di:

Like Kita di:

No.

1 PT Astra Agro Lestari Tbk 16,475

2 PT Mahaka Media Tbk 50

3 PT Asuransi ina !ana Arta Tbk 7,500

4 PT AM "n#esta$a Tbk 2,600

5 PT A%e &ard'are "ndonesia Tbk 755

6 PT A%set "ndonusa Tbk 2,645

7 PT Ades (aters "ndonesia Tbk 1,030

) PT Adhi *ar+a Persero- Tbk 2,0)0

PT Adira !ina$ika Mu/ti inan%e Tbk 3,440

10 PT Po/+%he$ "ndonesia Tbk )11 PT Adaro nerg+ Tbk 477

12 PT ank ak+at "ndonesia Agroniaga Tbk 6

13 PT ank Agris Tbk )0

14 PT Asuransi &arta A$an Prata$a Tbk 163

15 PT Akbar "ndo Mak$ur ti$e% Tbk 420

16 PT Tiga Pi/ar eahtera ood Tbk 1,3)0

17 PT A/a$ *ar+a nggu/ Tbk 305

1) PT Argha *ar+a Pri$a "ndustri Tbk 70

1 PT A* ororindo Tbk 6,25

20 PT Maaahit "nti orora Tbk 12521 PT A/kindo Narata$a Tbk 60

22 PT A/akasa "ndustrindo Tbk 700

23 PT A/u$indo Light Meta/ "ndustri Tbk 200

24 PT Tri an+an Tirta Tbk 325

25 PT Asuransi Mu/ti Artha 8una Tbk 35)

26 PT Asahi$as /at 8/ass Tbk 6,500

27 PT Ate/iers Me%ani9ues !:"ndonesie Tbk 131

2) PT u$ber A/;aria Tria+a Tbk 555

2 PT Austindo Nusantara % "nternationa/ Tbk 620

33 PT Arita Pri$a "ndonesia Tbk 222

34 PT Asia/ast "ndustries Tbk 64

35 PT Agung Podo$oro Land Tbk 303

36 PT Areni Prata$a ?%ean Line Tbk 5)

37 PT Argo Pantes Tbk 00

3) PT At/as esour%es Tbk 423

twitter.combritama

!acebook.combritamasaham

*ode aha$

ode to%k-

Na$a Perusahaan

o$an+ Na$e-

ebe/u$n+a

Pre#ious-AAL"

AA

A!A

AMM

A

AT

A!

A!&"

A!M

A!M8A!?

A8?

A8

A&AP

A"M

A"A

A**

A*P"

A*A

A*"AL!?

AL*A

ALM"

ALT?

AMA8

AM8

AM"N

AMT

AN


2/111

3 PT Ar'ana itra$u/ia Tbk 420

40 PT Artha#est Tbk 272

41 PT atu Prabu nergi Tbk 16

42 PT Asuransi intang Tbk 440

43 PT Asuransi !a+in MitraTbk 1,000

44 PT Astra 8rahia Tbk 1,765

45 PT Astra "nternationa/ Tbk 6,12546 PT Asuransi


3/111

)4 PT hu'anata/a "ndah Per$ai Tbk )6

)5 PT /ue ird Tbk 7,150

)6 PT "" "nternationa/ Tbk 1,320

)7 PT P!


4/111

12 PT ardig Aero er#i%es Tbk 1,350

130 PT aha+a *a/bar Tbk 625

131 PT entrin ?n/ine Tbk 144

132 PT /ian inan%e "ndonesia Tbk 261

133 PT hitose "nternasiona/ Tbk 33)

134 PT ita Minera/ "n#estindo Tbk 40

135 PT akra Minera/ Tbk 50136 PT o/orak "ndonesia Tbk 635

137 PT itra Marga Nushaa/a Persada Tbk 1,560

13) PT entris Mu/ti Persada Prata$a Tbk 122

13 PT =/oitasi nergi "ndonesia Tbk 50

140 PT aha$ eri ente= Tbk - 5,000

141 PT ente= aha$ Pre;eren- Tbk 14,550

142 PT o'e// !e#e/o$ent Tbk 5)0

143 PT itra Mahar/ika Nusantara orora Tbk 50

144 PT haroen Pokhand "ndonesia Tbk 2,730

145 PT entra/ Proteina Pri$a Tbk 50146 PT atur entosa Adirana Tbk 367

147 PT itra Tubindo Tbk 5,225

14) PT iutra !e#e/o$ent Tbk 1,2)0

14 PT iutra Proert+ Tbk 366

150 PT iutra ur+a Tbk 2,050

151 PT itatah "ndustri Mar$er Tbk 54

152 PT !'i Aneka % Tbk 140

155 PT !ar$a &en'a Tbk 50

156 PT !uta 8raha "ndah Tbk 73

157 PT "nti/and !e#e/o$ent Tbk 4

15) PT !uta *irana inan%e Tbk 37

15 PT !e/ta !akarta Tbk 5,300

160 PT Purade/ta Lestari Tbk 1)7

161 PT ank !inar "ndonesia Tbk 124

162 PT "ndorite/ Mak$ur "nternasiona/ Tbk 1,135

163 PT !e/ta !unia Petroindo Tbk 53

164 PT !uta Perti'i Nusantara Tbk 3)7

165 PT !ua Putra ta$a Mak$ur Tbk 745

166 PT !har$a a$udera ishing "ndustries Tbk 106

167 PT !har$a at+a Nusantara Tbk 640

16) PT !ian 'astatika entosa Tbk 12,100

16 PT !uta Perti'i Tbk 6,400

170 PT !ar+aECaria Laboratoria Tbk 1,260

171 PT !+andra Media "nternationa/ Tbk 62

172 PT /e%troni% it+ "ndonesia Tbk 7)5

173 PT kadhar$a "nternationa/ Tbk 400

A

*A

NT

"N

"NT

"TA

*ALP"

MNP

MPP

N*?

NT

NT@

?(L

P8T

P"N

P?AP

TN

TA

TP

T

TT&

!A


5/111

174 PT /nusa Tbk 245

175 PT akrie/and !e#e/o$ent Tbk 50

176 PT Megao/itan !e#e/o$ents Tbk 151

177 PT /ang Mahkota Tekno/ogi Tbk 10,300

17) PT nergi Mega Persada Tbk 50

17 PT nse#a/ Putra Megatrading Tbk 3,000

1)0 PT raa+a 'ase$bada Tbk 411)1 PT rate= !aa Tbk )00

1)2 PT ur+a sa Perkasa Tbk 1,775

1)3 PT #er hine Te=ti/e "nds. Tbk 10

1)4 PT terindo (ahanata$a Tbk 75

1)5 PT =%e/%o$indo Prata$a Tbk 3,705

1)6 PT ast ood "ndonesia Tbk 1,100

1)7 PT aar ur+a (isesa Tbk 1,070

1)) PT * Mu/ti Agro Tbk 1,600

1) PT ortune Mate "ndonesia Tbk 400

10 PT ortune "ndonesia Tbk 73011 PT Lotte he$i%a/ Titan Tbk )7

12 PT Mobi/eE) Te/e%o$ Tbk 50

13 PT 8ading !e#e/o$ent Tbk 50

14 PT 8una'an !iana+a tee/ Tbk 60

15 PT 8ood+ear "ndonesia Tbk 2,750

16 PT 8e$a 8rahasarana Tbk 344

17 PT 8o/den nerg+ Mines Tbk 1,400

1) PT 8udang 8ara$ Tbk 4),500

1 PT 8aruda "ndonesia Persero- Tbk 303

200 PT 8aah Tungga/ Tbk 4)

201 PT 8/oba/ Te/esho Tbk 365

202 PT 8raha$as itra'isata Tbk )60

203 PT 8o'a Makassar Touris$ !e#e/o$ent Tbk 7,775

204 PT 8o/den etai/indo Tbk 20

205 PT 8o/den P/antation Tbk 65

206 PT Perdana 8aurari$a Tbk 200

207 PT #ergreen "n#es%o Tbk 124

20) PT 9uit+ !e#e/o$ent "n#est$ent Tbk 105

20 PT 8arda Tuuh uana Tbk 260

210 PT 8reen'ood eahtera Tbk 104

211 PT 8oF%o P/antations Tbk 6

212 PT &! aita/ Tbk 50

213 PT adana haskara inan%e Tbk 1)2

214 PT Panasia "ndos+nte% Tbk )5

215 PT &ero uer$arket Tbk 1,000

216 PT &e=indo Adierkasa Tbk 1,20

217 PT &u$uss "nter$oda Transortasi Tbk 740

21) PT &ana+a Manda/a a$oerna Tbk 4,700

LA

LT

M!

MT*

N8

PMT

AAT@

A

T"

T(A

@L

AT

A(

"&

M""

?PN"

N

8AMA

8!T

8!

8MA

8M

88M

8"AA

8


6/111

21 PT &ote/ Mandarine egen%+ Tbk 20)

220 PT aras'ati 8ri+a Lestari Tbk 133

221 PT &aru$ nerg+ Tbk 675

222 PT "ndonesia Transort B "n;rastru%ture Tbk 50

223 PT "ntan arurana inan%e Tbk 176

224 PT "nti angun eahtera Tbk 1,00

225 PT "ndo;ood P ukses Mak$ur Tbk 11,725226 PT "s/and on%ets "ndonesia Tbk 47

227 PT "ndonesia Pondasi a+a Tbk 1,375

22) PT ha$ion Pa%i>% "ndonesia Tbk 230

22 PT "nti Agri esour%es Tbk 1,70

230 PT "ntikera$ik A/a$asri "ndustri Tbk 115

231 PT u$i "ndo *abe/ Tbk 1,040

232 PT "ndo$obi/ ukses "nternasiona/ Tbk 1,)0

233 PT "ndo$obi/ Mu/ti


7/111

264 PT


8/111


9/111

354 PT Ma+ora "ndah Tbk 26,500

355 PT &anson "nternationa/ Tbk 610

356 PT aha$ eri &anson "nternatio 50

357 PT Aa% itra enterte= Tbk 50

35) PT ank Mitraniaga Tbk 200

35 PT Pe/a+aran Ne//+ !'i Putri Tbk 13)

360 PT Pe/at Ti$ah Nusataran Tbk 50361 PT Niress Tbk 415

362 PT Nir#ana !e#e/o$ent Tbk

363 PT ank N"P Tbk 1,275

364 PT ank Nationa/nobu Tbk 510

365 PT Nusa a+a ita Tbk 5)5

366 PT k Tbk 1,2)0

33 PT Prasidha Aneka Niaga Tbk 114

34 PT ed P/anet "ndonesia Tbk 1,010

35 PT Ta$bang atubara ukit Asa$ Persero- Tbk 4,315

36 PT "ndo traits Tbk 10

37 PT Pe$bangunan Peru$ahan Persero- Tbk 3,645

3) PT Petrosea Tbk 2)3

M?

M@

M@P

MT@

NA8A

NL

N"*LN"P

N"?

N"P

N?

NA

?AP

?*A

?M

PA!"

PALMPAN

PAN

P@

P!

P8

P8A

P8L"

P"?

P


10/111

3 PT at Nusaersada Tbk 63

400 PT Pioneerindo 8our$et "nternationa/ Tbk ),500

401 PT Pudiadi Prestige Li$ited Tbk 4

402 PT Paku'on


11/111

444 PT 8o/den ag/e nerg+ Tbk 14

445 PT u$$are%on Agung Tbk 1,475

446 PT M ta$a Tbk 211

447 PT e/a$at e$urna Tbk 5,000

44) PT orini Agro Asia ororindo Tbk 1,00

44 PT oe%hi Lines Tbk 422

450 PT ona Toas Touris$ "ndustr+ Tbk 4,050451 PT uar$a Tbk 2

452 PT Taisho Phar$a%euti%a/ "ndonesia Tbk 10,500

453 PT Taisho Phar$a%euti%a/ "ndonesia Tbk 33),000

454 PT A//bond Mak$ur saha Tbk 1,)00

455 PT eahterara+a Anugraha+a Tbk 17

456 PT ri eeki "s$an Tbk. 3)1

457 PT "ndo A%idata$a Tbk 50

45) PT aratoga "n#esta$a eda+a Tbk 3,)10

45 PT ur+a e$esta "nternusa Tbk 5)5

460 PT a'it u$ber$as arana Tbk 1,625461 PT unson Te=ti/e Manu;a%ture Tbk 61

462 PT tar Petro%he$ Tbk 50

463 PT iantar T?P Tbk 3,030

464 PT ugih nerg+ Tbk 37)

465 PT L< 8/oba/ Tbk 50

466 PT o/usi Tunas Prata$a ),150

467 PT Tunas A/>n Tbk 400

46) PT itara Proertindo Tbk 540

46 PT =ress Transindo ta$a Tbk 100

470 PT To'er ersa$a "n;rastru%ture Tbk 5,)50

471 PT Tunas aru La$ung Tbk 510

472 PT Te$baga Mu/ia e$anan Tbk 6,000

473 PT Mando$ "ndonesia Tbk 16,500

474 PT Tihone Mobi/e "ndonesia Tbk 720

475 PT Ti>%o iber "ndonesia Tbk 00

476 PT Tigaraksa atria Tbk 2,200

477 PT Ti;a inan%e Tbk 146

47) PT Ti$ah Pesero- Tbk 45)

47 PT Tira Austenite Tbk 1,450

4)0 PT Tirta Mahaka$ esour%es Tbk 50

4)1 PTPer$ata Pri$a akti Tbk 1,)00

4)2 PT Pabrik *ertas Ti'i *i$ia Tbk 515

4)3 PT Te/eko$unikasi "ndonesia Tbk 2,30

4)4 PT Pe/a+aran Te$uran $as Tbk 1,45

4)5 PT A8" Tbk 42

4)6 PT Te$o "nti Media Tbk 72

4)7 PT Toba ara eahtra Tbk 745

4)) PT Tota/ angun Persada Tbk 55

MMT

MA

M

MM

?"

?"

?NAPMA

G

G"

GM"

A% Tbk 1,65

502 PT Tunas idean Tbk 550

503 PT /tra


13/111

I

16,500 16,275 16,600 16,450 25- 0.15-

50 JJJ 50 50 0 0.00

E JJJ E 7,500 0 0.00

E JJJ E 2,600 0 0.00

770 735 770 745 10- 1.32-

2,600 2,55 2,645 2,600 45- 1.70-

1,020 JJJ 1,030 1,030 0 0.00

2,0)0 2,050 2,00 2,065 15- 0.72-

3,450 JJJ 3,450 3,450 10 0.2

1 )) 1 )) 1- 1.12- 477 441 4)2 463 14- 2.4-

4 0 5 1- 1.04-

4 )2 4 )2 2 2.50

165 JJJ 165 165 2 1.23

E JJJ E 420 0 0.00

1,370 1,345 1,3)0 1,345 35- 2.54-

E JJJ E 305 0 0.00

E JJJ E 70 0 0.00

6,)00 6,700 6,)75 6,725 200- 2.)-

E JJJ E 125 0 0.0060 JJJ 65 65 5 0.72

E JJJ E 700 0 0.00

200 JJJ 200 200 0 0.00

324 JJJ 32 32 4 1.23

E JJJ E 35) 0 0.00

6,775 JJJ 6,775 6,775 275 4.23

132 127 135 131 0 0.00

5)0 JJJ 5)0 5)0 25 4.50

E JJJ E 1,610 0 0.00

20 2)6 25 2) 2 0.70

E JJJ E 3,330 0 0.00

620 JJJ 635 635 15 2.42

E JJJ E 222 0 0.00

60 5) 7 61 3- 4.6-

303 JJJ 30) 305 2 0.66

E JJJ E 5) 0 0.00

E JJJ E 00 0 0.00

E JJJ E 423 0 0.00

Pe$bukaan

?en-

Terendah

Lo'-

Tertinggi

&igh-

Penutuan

/ose-

Perubahan

hange-


14/111

420 41 440 420 0 0.00

275 260 275 267 5- 1.)4-

153 JJJ 153 153 16- .47-

E JJJ E 440 0 0.00

E JJJ E 1,000 0 0.00

1,7)0 1,6)0 1,7)0 1,775 10 0.57

6,150 6,075 6,275 6,275 150 2.45E JJJ E 155 0 0.00

30 JJJ )0 50 20 2.15

32 324 333 325 2- 0.61-

E JJJ E 2,200 0 0.00

105 ) 105 5- 4.)1-

6)0 JJJ 6)5 6)5 5 0.74

E JJJ E 14 0 0.00

1,650 JJJ 1,650 1,650 0 0.00

5) JJJ 62 60 0 0.00

1)3 1)2 1)7 1)4 1 0.5577 71 7) 73 3- 3.5-

)00 JJJ )10 )10 0 0.00

E JJJ E 50 0 0.00

E JJJ E 30 0 0.00

E JJJ E 00 0 0.00

13,050 JJJ 13,200 13,100 100- 0.76-

107 JJJ 113 113 1- 0.))-

60 6)0 65 6)0 5- 0.73-

1,105 JJJ 1,105 1,105 5- 0.45-

E JJJ E 1,560 0 0.00

4,)00 4,7)0 4,)10 4,70 10- 0.21-

E JJJ E 1,)60 0 0.00

10,650 10,575 10,750 10,750 75 0.70

51 50 51 50 1- 1.6-

1,270 1,260 1,2)5 1,2)0 20 1.5

277 JJJ 27 27) 2 0.72

1,540 JJJ 1,540 1,540 0 0.00

E JJJ E 50 0 0.00

)30 )25 )30 )30 0 0.00

2,70 2,7)5 2,60 2,60 170 6.0

51 50 52 50 1- 1.6-

2)6 27) 2) 2)) 2 0.70

E JJJ E 2,500 0 0.00

12 127 151 145 16 12.40

2,040 2,030 2,040 2,035 0 0.00

E JJJ E 360 0 0.00

2)0 JJJ 2)0 2)0 1 7.2)

50 JJJ 50 50 0 0.00


15/111

)0 JJJ 0 )6 0 0.00

7,125 7,050 7,125 7,100 50- 0.70-

1,320 1,310 1,340 1,335 15 1.14

710 705 725 720 10 1.41

43 420 43 434 2- 0.46-

E JJJ E 0 0 0.00

53 52 54 52 1- 1.)- E JJJ E 310 0 0.00

E JJJ E 16 0 0.00

E JJJ E 4,500 0 0.00

E JJJ E 360 0 0.00

),675 ),575 ),750 ),750 125 1.45

E JJJ E 275 0 0.00

705 700 75 7)0 )0 11.43

E JJJ E 15 0 0.00

E JJJ E 50 0 0.00

570 550 575 560 10 1.)2174 JJJ 174 174 0 0.00

)0 20 )0 20 55- 5.64-

1,125 1,120 1,140 1,130 5 0.44

E JJJ E 50 0 0.00

E JJJ E 600 0 0.00

E JJJ E 3,200 0 0.00

E JJJ E 4,6)0 0 0.00

E JJJ E )2 0 0.00

50 JJJ 50 50 0 0.00

720 JJJ 730 730 15 2.10

11 11) 120 120 0 0.00

1,610 1,5)0 1,625 1,615 10 0.62

E JJJ E 3) 0 0.00

E JJJ E 1,110 0 0.00

3,6)5 3,645 3,6)5 3,645 40- 1.0-

1,550 1,4)0 1,550 1,540 10- 0.65-

E JJJ E 50 0 0.00

E JJJ E 435 0 0.00

2,500 2,45 2,500 2,45 5- 0.20-

60 JJJ 64 61 3- 4.6-

E JJJ E 6)0 0 0.00

73 6 73 73 1 1.3

50 JJJ 50 50 0 0.00

55 JJJ 620 600 5 0.)4

E JJJ E 110 0 0.00

136 127 141 134 2- 1.47-

),300 JJJ ),300 ),300 0 0.00

E JJJ E 264 0 0.00


16/111

1,220 JJJ 1,220 1,220 130- .63-

625 JJJ 670 670 45 7.20

E JJJ E 144 0 0.00

25) JJJ 270 270 3.45

33) 337 33) 33) 0 0.00

E JJJ E 40 0 0.00

50 JJJ 50 50 0 0.00620 615 620 615 20- 3.15-

1,550 1,525 1,575 1,540 20- 1.2)-

110 JJJ 121 110 12- .)4-

50 JJJ 51 50 0 0.00

E JJJ E 5,000 0 0.00

E JJJ E 14,550 0 0.00

5)5 5)0 5)5 5)5 5 0.)6

E JJJ E 50 0 0.00

2,730 JJJ 2,7)0 2,750 20 0.73

50 JJJ 50 50 0 0.0036) JJJ 370 36) 1 0.27

E JJJ E 5,225 0 0.00

1,2)0 JJJ 1,305 1,300 20 1.56

367 355 376 35) )- 2.1-

2,00 2,035 2,150 2,040 10- 0.4-

E JJJ E 54 0 0.00

10 JJJ 202 10 0 0.00

E JJJ E 4)0 0 0.00

E JJJ E 140 0 0.00

E JJJ E 50 0 0.00

73 71 73 72 1- 1.37-

500 46 505 4) 1- 0.20-

E JJJ E 37 0 0.00

5,325 5,100 5,325 5,175 125- 2.36-

10 1)6 12 12 5 2.67

E JJJ E 124 0 0.00

1,145 1,125 1,145 1,130 5- 0.44-

53 JJJ 61 57 4 7.55

E JJJ E 3)7 0 0.00

745 720 750 720 25- 3.36-

106 105 10 105 1- 0.4-

640 5)0 645 610 30- 4.6-

E JJJ E 12,100 0 0.00

E JJJ E 6,400 0 0.00

E JJJ E 1,260 0 0.00

62 61 63 63 1 1.61

715 JJJ )00 )00 15 1.1

40 400 415 400 0 0.00


17/111

246 245 253 245 0 0.00

E JJJ E 50 0 0.00

13) JJJ 153 153 2 1.32

E JJJ E 10,300 0 0.00

50 JJJ 50 50 0 0.00

E JJJ E 3,000 0 0.00

45 4)5 4 40 1- 0.20- )00 JJJ 45 45 145 1).13

1,750 JJJ 1,750 1,750 25- 1.41-

E JJJ E 10 0 0.00

E JJJ E 75 0 0.00

3,775 3,705 3,)75 3,)20 115 3.10

1,110 JJJ 1,110 1,110 10 0.1

E JJJ E 1,070 0 0.00

1,750 JJJ 1,750 1,750 150 .3)

400 JJJ 450 450 50 12.50

E JJJ E 730 0 0.00)7 )5 )7 )5 2- 2.30-

50 JJJ 50 50 0 0.00

E JJJ E 50 0 0.00

5 JJJ 60 60 0 0.00

E JJJ E 2,750 0 0.00

E JJJ E 344 0 0.00

E JJJ E 1,400 0 0.00

4,000 4),450 4,350 4,250 750 1.55

305 300 307 301 2- 0.66-

40 4)0 46 4)3 6- 1.23-

E JJJ E 365 0 0.00

E JJJ E )60 0 0.00

E JJJ E 7,775 0 0.00

2)1 JJJ 2)1 2)1 - 3.10-

65 JJJ 70 67 2 3.0)

200 1 210 200 0 0.00

124 JJJ 126 126 2 1.61

E JJJ E 105 0 0.00

E JJJ E 260 0 0.00

5 JJJ 5 5 - ).65-

70 6) )4 )2 13 1).)4

E JJJ E 50 0 0.00

E JJJ E 1)2 0 0.00

)5 JJJ )5 )5 0 0.00

E JJJ E 1,000 0 0.00

1,20 1,250 1,20 1,275 15- 1.16-

740 JJJ 740 740 0 0.00

4,700 3,00 6,025 5,000 300 0.32


18/111

20 JJJ 216 216 ) 3.)5

130 JJJ 133 133 0 0.00

670 655 6)0 675 0 0.00

50 JJJ 50 50 0 0.00

160 JJJ 176 176 0 0.00

E JJJ E 1,00 0 0.00

11,)25 11,750 12,150 12,150 425 3.62E JJJ E 47 0 0.00

1,3)0 1,300 1,440 1,3)5 10 0.73

220 JJJ 225 225 5- 2.17-

1,70 1,750 1,70 1,7)5 5- 0.2)-

E JJJ E 115 0 0.00

E JJJ E 1,040 0 0.00

1,)0 1,70 2,000 2,000 20 1.01

470 JJJ 470 470 20 4.44

,025 ,000 ,025 ,000 0 0.00

145 JJJ 15) 15) 13 ).7E JJJ E 365 0 0.00

301 JJJ 301 301 16 5.61

1,35 JJJ 1,40 1,40 110 7.7

4,)40 JJJ 4,40 4,)0 0 0.00

E JJJ E 700 0 0.00

345 JJJ 346 345 0 0.00

13 12) 142 142 3 2.16

111 105 113 113 3 2.73

))0 )70 ))0 ))0 10 1.15

61 5 62 62 1 1.64

35 JJJ 35 35 4- 1.10-

E JJJ E 260 0 0.00

E JJJ E 24) 0 0.00

E JJJ E 3)0 0 0.00

1,250 1,175 20,350 20,300 00 4.64

E JJJ E 117 0 0.00

75 70 75 72 1- 1.37-

5,200 5,000 5,200 5,050 150- 2.))-

204 16 206 205 1 0.4

E JJJ E 13,00 0 0.00

5,650 5,600 5,)25 5,775 75 1.32

E JJJ E )2 0 0.00

215 15 215 210 10 5.00

E JJJ E 1,350 0 0.00

540 JJJ 540 540 0 0.00

)20 JJJ )20 )20 0 0.00

E JJJ E 65 0 0.00

450 JJJ 510 505 56 12.47


19/111

11) JJJ 124 121 1 0.)3

745 730 745 735 10- 1.34-

4,670 4,655 4,735 4,725 10- 0.21-

E JJJ E 35 0 0.00

21) 217 21) 217 1- 0.46-

)00 75 )30 )25 30 3.77

E JJJ E 4 0 0.0011) 114 11 11 0 0.00

E JJJ E 135 0 0.00

1,)00 JJJ 1,)00 1,)00 100 5.))

E JJJ E 50 0 0.00

E JJJ E 210 0 0.00

5 JJJ 5 5 10.47

E JJJ E 25) 0 0.00

221 216 221 21 2- 0.0-

3,)00 3,735 3,)40 3,)30 100 2.6)

3)0 376 3)5 3)5 5- 1.2)- 1,240 1,230 1,260 1,235 10- 0.)0-

122 JJJ 134 134 1- 0.74-

E JJJ E 20 0 0.00

E JJJ E 330 0 0.00

65 60 700 60 5- 0.72-

1,345 1,325 1,345 1,325 5- 0.3)-

2,205 JJJ 2,215 2,210 10 0.45

275 272 2)0 27 4 1.45

2,215 2,1)0 2,220 2,15 20- 0.0-

E JJJ E 2)0 0 0.00

E JJJ E 50 0 0.00

505 500 510 500 5- 0.-

140 135 140 136 1 0.74

3,200 3,125 3,250 3,200 50 1.5

E JJJ E 1,000 0 0.00

E JJJ E 50 0 0.00

107 105 113 111 5 4.72

520 515 5)0 5)0 10 1.75

6,25 6,)75 7,075 6,00 0 0.00

E JJJ E 5,275 0 0.00

E JJJ E 5,675 0 0.00

1,130 1,100 1,150 1,125 0 0.00

1)0 174 1)0 175 2 1.16

16,200 JJJ 17,025 17,025 525 3.1)

2 JJJ 3 2 0 0.00

10) JJJ 117 116 4- 3.33-

1,20 1,255 1,300 1,270 5 0.40

540 JJJ 540 540 0 0.00


20/111

E JJJ E 50 0 0.00

1,260 JJJ 1,370 1,365 65 5.00

50 JJJ 51 50 0 0.00

E JJJ E 600 0 0.00

3,00 3,)30 3,00 3,)0 35 0.1

225 JJJ 230 230 0 0.00

2,075 JJJ 2,075 2,075 25- 1.1- E JJJ E 1,155 0 0.00

275 JJJ 2) 2)5 ) 2.)

14) JJJ 14) 14) 1) 13.)5

300 JJJ 307 307 7 2.33

3,325 JJJ 3,325 3,325 0 0.00

E JJJ E 2,030 0 0.00

477 471 4)1 4)1 2 0.42

137 125 137 12) - 6.57-

7)5 750 7)5 765 5 0.66

3,165 JJJ 3,225 3,225 125 4.0312),500 JJJ 12,000 12,000 1000 0.7)

7 76 )0 77 1- 1.2)-

E JJJ E )40 0 0.00

24) JJJ 24) 24) 27- .)2-

57 55 57 55 2- 3.51-

33) 330 33) 33) 0 0.00

E JJJ E 7)0 0 0.00

2,155 2,00 2,245 2,230 70 3.24

50 JJJ 50 50 0 0.00

E JJJ E 124 0 0.00

430 405 432 405 23- 5.37-

E JJJ E 16,)75 0 0.00

),300 ),250 ),300 ),250 150- 1.7-

50 555 50 555 35- 5.3-

227 JJJ 240 233 2 0.)7

1,140 1,130 1,140 1,140 0 0.00

)15 )05 )15 )10 5- 0.61-

1,70 1,775 1,)55 1,)00 25 1.41

440 437 443 443 1 0.23

1,55 JJJ 1,640 1,615 20 1.25

1)5 JJJ 1)5 1)5 2- 1.07-

E JJJ E 5,450 0 0.00

1,305 1,25 1,345 1,345 0 0.00

650 JJJ 655 655 0 0.00

E JJJ E 50 0 0.00

210 202 210 203 2- 0.)-

E JJJ E 1)5 0 0.00

520 40 520 510 0 0.00


21/111

26,000 25,575 26,500 26,500 0 0.00

605 JJJ 665 615 5 0.)2

E JJJ E 50 0 0.00

51 JJJ 51 51 1 2.00

10 JJJ 10 10 10- 5.00-

E JJJ E 13) 0 0.00

E JJJ E 50 0 0.00E JJJ E 415 0 0.00

JJJ 104 101 2 2.02

E JJJ E 1,275 0 0.00

510 475 510 475 35- 6.)6-

50 575 50 575 10- 1.71-

E JJJ E 432 0 0.00

E JJJ E )2 0 0.00

E JJJ E 300 0 0.00

700 JJJ 700 700 5 0.72

E JJJ E 435 0 0.0046 46) 470 46) 1- 0.21-

3,350 3,325 3,350 3,325 115- 3.34-

4)0 JJJ 500 41 11 2.2

E JJJ E 160 0 0.00

E JJJ E 205 0 0.00

2,315 2,310 2,405 2,405 0 3.)

E JJJ E 76 0 0.00

125 JJJ 125 125 6- 4.5)-

2,05 JJJ 2,05 2,05 10 0.4)

E JJJ E 51 0 0.00

1,530 JJJ 1,545 1,545 15 0.)

E JJJ E 3,60 0 0.00

7)5 JJJ )20 )10 10 1.25

23) JJJ 241 241 2 0.)4

565 535 565 535 5- 0.3-

12 1)6 13 1) 1- 0.53-

E JJJ E 40 0 0.00

50 JJJ 52 51 1 2.00

E JJJ E 2,0 0 0.00

16 167 172 16 1 0.60

E JJJ E 12 0 0.00

1,2)0 JJJ 1,3)0 1,310 30 2.34

134 114 134 114 0 0.00

E JJJ E 1,010 0 0.00

4,350 JJJ 4,6)5 4,630 315 7.30

E JJJ E 10 0 0.00

3,640 3,630 3,715 3,715 70 1.2

2)1 2)0 2)1 2)1 2- 0.71-


22/111

60 JJJ 66 66 3 4.76

E JJJ E ),500 0 0.00

620 450 620 450 4- .)2-

437 416 43) 420 17- 3.)-

116 JJJ 122 122 5 4.27

750 720 7)0 755 5 0.67

650 640 670 650 0 0.00310 JJJ 310 310 20- 6.06-

50 JJJ 55 55 0 0.00

E JJJ E 5,)00 0 0.00

E JJJ E 400 0 0.00

160 140 160 15) 3 1.4

E JJJ E 140 0 0.00

E JJJ E 10 0 0.00

E JJJ E 500 0 0.00

E JJJ E 400 0 0.00

1,175 1,160 1,10 1,170 15- 1.27- 206 JJJ 220 220 0 0.00

E JJJ E 7 0 0.00

2,415 JJJ 2,420 2,415 0 0.00

E JJJ E 1,65 0 0.00

E JJJ E 3,700 0 0.00

2,50 JJJ 3,100 3,100 115 3.)5

E JJJ E 2,000 0 0.00

45 42 46 43 0 0.00

66 63 6 6 0 0.00

00 JJJ 00 00 100- 10.00-

1,455 JJJ 1,570 1,500 50 3.45

4)5 JJJ 4)) 4)7 3 0.62

E JJJ E )3 0 0.00

525 520 530 525 0 0.00

,550 ,400 ,)25 ,)00 425 4.53

E JJJ E 164 0 0.00

351 345 360 346 5- 1.42-

)50 JJJ )55 )55 0 0.00

E JJJ E 45 0 0.00

E JJJ E 370 0 0.00

E JJJ E 420 0 0.00

4,100 4,000 4,250 4,000 300- 6.)-

2)) JJJ 25 21 4 1.3

)0 75 1,000 5 10 1.02

JJJ 10.00

4,700 JJJ 4,700 4,700 100- 2.0)-

10,350 10,275 10,475 10,400 50- 0.4)-

E JJJ E 5,050 0 0.00


23/111

E JJJ E 14 0 0.00

1,450 1,415 1,4)5 1,440 35- 2.37-

210 207 210 20 2- 0.5-

5,025 4,00 5,025 4,00 100- 2.00-

E JJJ E 1,00 0 0.00

424 422 434 427 5 1.1)

E JJJ E 4,050 0 0.003 JJJ 3 3 1 1.0

E JJJ E 10,500 0 0.00

E JJJ E 33),000 0 0.00

E JJJ E 1,)00 0 0.00

200 JJJ 20 205 ) 4.06

3)7 372 3)) 375 6- 1.57-

E JJJ E 50 0 0.00

3,)10 3,)05 3,)10 3,)05 5- 0.13-

5)5 575 50 5)5 0 0.00

1,625 1,620 1,640 1,640 15 0.261 55 61 55 6- .)4-

E JJJ E 50 0 0.00

3,030 3,015 3,030 3,015 15- 0.50-

37) 376 37) 377 1- 0.26-

E JJJ E 50 0 0.00

E JJJ E ),150 0 0.00

E JJJ E 400 0 0.00

535 JJJ 570 550 10 1.)5

0 JJJ 0 0 10- 10.00-

5,750 5,725 6,100 6,100 250 4.27

510 JJJ 510 510 0 0.00

E JJJ E 6,000 0 0.00

E JJJ E 16,500 0 0.00

720 JJJ 750 750 30 4.17

E JJJ E 00 0 0.00

E JJJ E 2,200 0 0.00

13 136 146 145 1- 0.6)-

463 455 4)4 4)3 25 5.46

E JJJ E 1,450 0 0.00

50 JJJ 50 50 0 0.00

E JJJ E 1,)00 0 0.00

45 JJJ 530 530 15 2.1

2,30 2,10 2,55 2,40 10 0.34

E JJJ E 1,45 0 0.00

42 427 444 444 15 3.50

73 6) 76 70 2- 2.7)-

E JJJ E 745 0 0.00

600 575 600 575 20- 3.36-


24/111

6,75 6,)50 7,000 6,)50 125- 1.7-

4,350 JJJ 4,400 4,350 35 0.)1

E JJJ E 3,445 0 0.00

22 JJJ 23 23 0 0.00

50 JJJ 50 50 0 0.00

50 JJJ 50 50 0 0.00

50 JJJ 51 50 0 0.00E JJJ E 1,)10 0 0.00

300 JJJ 302 302 2 0.67

315 302 315 305 5 1.67

E JJJ E 50 0 0.00

13 JJJ 15 15 0 0.00

1,65 1,675 1,65 1,60 5- 0.2-

550 JJJ 555 550 0 0.00

3,)0 3,)15 3,40 3,40 55- 1.3)-

E JJJ E 1,4)0 0 0.00

E JJJ E 260 0 0.00E JJJ E 50 0 0.00

14,100 JJJ 15,450 15,450 1450 10.36

35,000 34,525 35,150 35,125 25- 0.07-

) JJJ ) ) 1 1.03

54 JJJ 5 56 4- 6.67-

222 216 255 255 2) 12.33

E JJJ E )0 0 0.00

E JJJ E 15 0 0.00

53 51 53 51 2- 3.77-

154 153 154 153 1- 0.65-

51 50 51 50 1- 1.6-

3)3 36) 3)3 36) 10- 2.65-

2,635 2,55 2,660 2,620 15- 0.57-

171 170 171 170 0 0.00

7 JJJ 7 7 0 0.00

1,650 1,635 1,655 1,645 0 0.00

)15 )05 )20 )10 5 0.62

E JJJ E )00 0 0.00

E JJJ E )1 0 0.00

77 JJJ )3 )3 6 7.7

$otal:

4,40.17 4,370.01 4,40.17 34.) 0.)0I


25/111

Co/u$e Transaksi Ni/ai Transaksi Ca/ue-

1,216 574,200 ,424,5)7,500 2,16),)2,500

1 100 5,000 E

JJJ E E JJJ

E E E JJJ

562 6,611,200 4,4),64),000 2,)41,331,000

24 43,100 112,772,000 E

) 37,500 3),252,000 35,)02,000

1,657 13,7)1,)00 2),44),0)3,500 174,447,000

1 120,000 414,000,000 E

26 262,600 23,1)1,500 E4,442 )6,173,200 3,676,64,300 6,)42,710,600

) 25,400 2,423,200 E

) 5,200 427,600 E

1 500 )2,500 E

JJJ E E JJJ

57) 1,53,300 2,077,30,500 167,701,500

E E E JJJ

E E E JJJ

3,67 ,735,)00 65,6)2,122,500 40,1)6,560,000

E E E JJJ 24 65,100 45,04,000 E

JJJ E E JJJ

1 100 20,000 E

33 466,00 151,657,600 E

JJJ E E JJJ

1 100 677,500 E

)2 1,6,100 257,012,200 E

4 50,000 2,000,000 E

JJJ E E JJJ

2,066 44,56,)00 13,057,14),600 36,210,000

E E E JJJ

140 1,610,100 1,012,5,000 E

JJJ E E JJJ

7 24,00 1,730,700 E

31 12,054,000 3,6),413,00 E

JJJ E E JJJ

E E E JJJ

E E E JJJ

rekuensi

Transaksi

Ni/ai Asing e/i

oreign u+-


26/111

125 1,275,700 537,72,00 312,261,)00

25 65,)00 17,523,100 E

3) 1,015,00 155,432,700 56,)0),00

E E E JJJ

E E E JJJ

14 14,300 24,14,500 5,045,000

6,170 3,766,300 244,523,202,500 20,51,617,500E E E JJJ

450 1,432,600 1,3)3,246,500 3,534,000

1,20 20,)01,200 6,7)5,601,100 325,000,000

E E E JJJ

150 64,100 6,173,400 E

131 2,20),500 1,50,472,500 E

JJJ E E JJJ

1 100 165,000 E

14) 2,734,700 165,06,500 E

33 3,703,)00 6)1,056,600 E73 267,100 1,623,)00 E

) 3,400 31,6)0,000 E

JJJ E E JJJ

E E E JJJ

E E E JJJ

5,)1 ,45),300 124,041,460,000 )4,467,)57,500

2 200 22,000 E

1 1,2)5,300 ))7,654,000 E

2 300 331,500 E

JJJ E E JJJ

5,056 24,77,100 11),66,27),000 32,27,121,000

E E E JJJ

4,64 1),05,300 13,50),355,000 67,)70,345,000

2 50,100 2,505,100 E

)66 5,35,00 6,)3,01,500 1,67,617,000

1 227,700 63,271,00 5,14,00

2 10,100 15,554,000 JJJ

E E E JJJ

63) 14,572,)00 12,06),570,500 46,))3,000

2,003 1,)40,700 5,32,17,000 3,337,532,000

50 544,100 27,364,200 E

1,020 1,34,00 5,627,731,300 2,)1,500

E E E JJJ

3,621 3),352,)00 5,427,570,300 1,272,4),100

1,64 4,4)3,000 ,120,143,500 E

JJJ E E JJJ

1 100 2),000 E

3 251,100 12,555,000 E


27/111

15 25,)00 2,0,00 E

15 12,500 )),667,500 )6,530,000

417 3)5,100 511,11,000 417,605,500

57 5,073,00 3,61,043,500 1,723,560,000

353 5,124,200 2,1),5)4,000 E

JJJ E E JJJ

554 1,00),300 ),15,700 1,026,000E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

2,65 13,)07,000 11,40,047,500 74,275,)20,000

E E E JJJ

7,74 36,65,100 27,635,7)6,500 13,3),604,000

E E E JJJ

E E E JJJ

12 61,600 34,205,000 31,411,5001 100 17,400 E

51 261,500 244,74,000 3,000,000

3,350 12,27,600 13,)4),74,000 2,4,3),000

E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

3 20,100 1,005,000 E

532,500 3)4,075,000 E

16 552,000 65,636,200 E

2,261 ,662,700 15,426,431,500 4,44,6)3,000

E E E JJJ

E E E JJJ

5 11,)00 43,331,000 E

60 20,37,300 31,376,045,500 12,166,000

E E E JJJ

E E E JJJ

4 1,300 3,244,000 E

12 27),00 17,03),600 E

JJJ E E JJJ

10 41,200 2,55,000 E

21 517,500 25,)75,000 25,560,000

2 25),500 157,522,500 E

JJJ E E JJJ

1,10 55,0)0,000 7,3)4,16),700 2,126,)20,700

1 2,000 16,600,000 JJJ

E E E JJJ


28/111

2 3,500 4,270,000 JJJ

6 21,000 13,207,500 E

JJJ E E JJJ

6 50,100 12,)7,000 E

56 4,113,200 1,3)),250,00 E

JJJ E E JJJ

3 50,000 2,500,000 E4 25,700 15,)0),000 E

4 10,500 16,171,000 E

6 )00 1,400 E

13 1,410,100 70,522,500 E

JJJ E E JJJ

E E E JJJ

203 1,114,700 652,0,000 E

JJJ E E JJJ

2,263 4,453,100 12,245,462,500 1,20,374,500

2 00 45,000 E4)0 13,150,200 4,)47,)53,700 E

JJJ E E JJJ

722 ,10),100 11,)07,754,500 2,056,)30,500

626 5,17,600 2,132,71,100 225,465,000

257 303,200 623,723,000 ),606,500

E E E JJJ

66 42,06),200 ),155,567,200 E

JJJ E E JJJ

E E E JJJ

E E E JJJ

15 113,)00 ),23),400 E

1,340 23,364,400 11,67,304,)00 466,52,000

E E E JJJ

11 1,500 7,77,500 E

145 )17,)00 153,)66,200 3,17,700

E E E JJJ

7 70,200 7,22),000 E

107 2,27),400 131,146,400 E

JJJ E E JJJ

131 445,200 325,534,000 E

2 3,6)6,400 32,74),200 E

33) 4,11),00 2,456,402,500 06,250,500

E E E JJJ

E E E JJJ

E E E JJJ

16 1,24),600 76,364,)00 E

) 6,00 5,503,500 E

6 7,700 3,171,300 3,01,300


29/111

3) 14,565,000 3,606,512,000 E

JJJ E E JJJ

6 11,400 1,622,100 E

JJJ E E JJJ

4 126,000 6,300,000 6,270,000

E E E JJJ

25 5,335,500 2,617,665,200 335,160,000) 3,700 3,20,000 E

1 50,000 )7,500,000 JJJ

E E E JJJ

E E E JJJ

2,663 3,077,100 11,706,)52,000 ),203,71,500

1 100 111,000 E

JJJ E E JJJ

1 100 175,000 E

5) 3,172,)00 1,332,64,500 E

JJJ E E JJJ 3 2,600 225,500 E

3 21,200 1,060,000 E

JJJ E E JJJ

45 662,400 3,413,500 E

JJJ E E JJJ

E E E JJJ

E E E JJJ

2,331 )62,400 42,103,215,000 20,)11,177,500

77 13,27,000 4,026,112,300 E

173 323,00 156,504,000 17,22,00

E E E JJJ

E E E JJJ

E E E JJJ

1 100 2),100 E

15 35,200 26,706,300 25,2),000

6 2,123,100 424,747,000 E

52 363,600 45,400,100 E

JJJ E E JJJ

E E E JJJ

3 33,000 3,135,000 E

407 10,047,00 765,450,000 15,000,000

E E E JJJ

E E E JJJ

65 713,400 63),43,000 E

JJJ E E JJJ

15 10,300 13,207,500 4,205,000

4 2,600 1,24,000 E

1,20 464,000 44,160,755,000 27,74,232,500


30/111

) 6),00 207,6)7,)00 E

3) 422,500 55,575,200 E

30 70,700 47,344,000 E

2 10,500 525,000 E

6 1,164,)00 1)6,375,700 E

JJJ E E JJJ

1,216 1,)35,200 22,044,727,500 11,234,330,000E E E JJJ

126 1,72,600 2,46,5)),000 E

5 ),400 1,)65,000 E

21 1,06,000 1,60,)30,000 716,000

E E E JJJ

E E E JJJ

12 53,200 105,74,500 43,560,000

1 100 47,000 E

)5 215,600 1,43,515,000 E

32) 2,)43,700 434,,400 EJJJ E E JJJ

1 100 30,100 E

2,0)) 6,031,200 ),775,02,000 2,)16,2)4,500

2,63) 4,611,500 22,533,015,500 7,23),)61,500

E E E JJJ

7 162,000 55,06,200 E

21 137,600 1),667,100 E

27 1,545,000 167,)),600 E

45 11),00 104,16,000 0,002,000

25 37,300 2,273,600 E

1 55,000 1,745,000 E

JJJ E E JJJ

E E E JJJ

E E E JJJ

1,6)6 2,035,200 40,447,10,000 27,)05,675,000

E E E JJJ

1) 257,200 1),427,400 E

3)5 1)3,700 30,17,500 54,055,000

443 15,551,200 3,163,72),000 )14,76,300

E E E JJJ

1,371 1,513,000 ),607,667,500 1,054,237,500

E E E JJJ

6 14,000 2,7)0,600 E

JJJ E E JJJ

7 41,400 22,356,000 E

1 100 )2,000 E

JJJ E E JJJ

2,000 23,607,100 11,563,46,)00 7,406,707,200


31/111

40 6,000 11,674,300 E

550,400 405,26,000 405,000,000

2,401 3,24,)00 15,536,675,500 3,25,063,000

E E E JJJ

31 125,700 27,352,600 E

470 3,50,00 2,33,))5,000 46,505,000

E E E JJJ 10 102,100 11,76,00 E

JJJ E E JJJ

1 100 1)0,000 E

JJJ E E JJJ

E E E JJJ

2 300 2),500 E

JJJ E E JJJ

451 17,414,00 3,)07,7)3,300 E

3)4 1,3)0,200 5,246,437,000 2,703,326,000

20 12,500 4,2)1,000 2,3)5,005,)65 47,62,600 5,167,)45,500 2,030,75,500

2 1,100 135,400 E

JJJ E E JJJ

E E E JJJ

21 66,500 46,200,000 E

3 31,200 41,342,000 10,072,000

3)4 1)3,)00 405,),000 E

142 1,303,300 363,244,400 264,)7,500

617 2,31,00 5,2)6,353,000 E

JJJ E E JJJ

E E E JJJ

1)6 73,575,700 36,7)),20,000 167,125,000

17 42,600 5,)33,200 E

)15 5),700 1,)7,010,500 1,6),577,500

E E E JJJ

E E E JJJ

26 37,100 4,052,000 E

3 700 36),000 E

2)1 12,300 1,337,20,000 522,)37,500

E E E JJJ

E E E JJJ

3,)73 55,5,100 62,73,22,500 5,31),311,500

1,112,400 15,)20,)00 E

4,60 3,)67,700 64,21,725,000 57,111,372,500

) 1,1)5,00 10,104,200 ,774,000

24 1,200 2,100,500 E

1,733 11,)21,300 15,0),)06,500 3,3,716,000

6 1,050,000 567,000,000 27,000,000


32/111

E E E JJJ

1)1 )00,300 1,075,344,000 52,01,000

4 55,147,100 2,757,356,500 E

JJJ E E JJJ

520 226,700 )76,33,000 75),)60,500

3 51,000 11,605,000 E

1 351,00 730,12,500 EJJJ E E JJJ

15 10,)00 2,)2,400 1,)15,000

1 100 14,)00 E

3 51,700 15,521,00 E

1 100 332,500 E

JJJ E E JJJ

640 1,152,300 54),)12,100 350,40),100

171 4,41,)00 55,44,600 E

6)7 1,217,000 35,655,000 314,000

4 600 1,14,000 E30 21,000 2,70),700,000 E

4)2 ,64,500 74,173,300 E

JJJ E E JJJ

1 100 24,)00 E

3 500 2),100 E

4 600 202,000 E

JJJ E E JJJ

5,645 17,)30,600 3,12,253,500 ,006,526,000

70 7,000 350,000 E

JJJ E E JJJ

25 11,300 4,630,700 E

JJJ E E JJJ

2 400 3,315,000 E

13 112,000 63,60,000 E

4)4 2,440,300 575,1),700 65,3)4,500

24 57,)00 660,6),000 570,000,000

30 1),44,700 15,363,71,500 E

2,315 6,437,500 11,77,11,500 2,327,4)7,000

131 323,00 142,56,00 E

1,52 7,)1,200 12,760,353,000 7,10,135,000

1 200 37,000 E

JJJ E E JJJ

3 24,000 31,64,000 4,30,500

) 655,600 42,11),000 JJJ

E E E JJJ

12 54,400 11,417,500 E

JJJ E E JJJ

3 54,000 26,4)4,000 E


33/111

43 37,500 )5,)55,000 E

533 222,021,00 136,561,367,000 4,50),000

E E E JJJ

1 100 5,100 E

1 100 1,000 E

JJJ E E JJJ

E E E JJJ E E E JJJ

2,207 51,667,400 5,2)0,)72,00 E

JJJ E E JJJ

12 7,)00 3,715,500 1,00,000

45 1,132,700 656,5,500 E

JJJ E E JJJ

E E E JJJ

E E E JJJ

3 6,000 4,200,000 E

JJJ E E JJJ 437 3,337,100 1,564,147,300 E

) 1,)00 6,022,500 E

1,146 14,)1,300 7,323,16,000 E

JJJ E E JJJ

E E E JJJ

5,34 40,572,000 6,1)4,723,000 27,7)),123,000

E E E JJJ

1 )00 100,000 E

1 100 20,500 E

JJJ E E JJJ

415 25,03,00 3),5),)55,000 E

JJJ E E JJJ

41 55,400 44,232,000 E

3 500 120,200 E

4 1,600 )5,000 321,000

21 1,00),600 3,57,007,700 614,14),600

E E E JJJ

47 77,500 40,450,000 E

JJJ E E JJJ

733 20,474,100 3,45),223,500 1,75,000

E E E JJJ

41 1,745,400 2,315,251,500 122,435,000

2 10,100 1,153,400 E

JJJ E E JJJ

5,6 17,004,300 76,364,)07,000 2,64,056,000

E E E JJJ

551 1,251,600 4,53,43,000 667,063,500

51 ,200 27,7)),200 E


34/111

2 1,600 6,600 E

JJJ E E JJJ

1 12,100 5,613,000 E

3,336 6,461,200 2,4,2),500 3,2,033,000

30 6,100 ),1)4,000 E

41 3,700 70,201,500 E

147 336,200 217,5)2,500 52,21),0002 7,000 2,170,000 E

2 700 37,500 E

JJJ E E JJJ

E E E JJJ

5 50,400 7,063,400 E

JJJ E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

263 660,00 771,445,000 4,60,0003 25,)00 5,674,600 E

JJJ E E JJJ

246 122,000 24,41,000 E

JJJ E E JJJ

E E E JJJ

2,)40 10,455,000 31,546,02,500 23,063,043,500

E E E JJJ

)75 3,510,300 1,732,301,)00 E

12 4),700 3,170,400 E

7 14,00 13,410,000 E

431 1,407,100 2,117,17),500 114,450,500

305 1,2)),)00 625,)01,500 E

JJJ E E JJJ

241 1,)54,)00 6),70,500 E

))2 5,023,000 4),46,30,000 11,1)5,315,000

E E E JJJ

161 2,063,600 720,656,000 1)5,122,700

12 20,000 17,075,000 E

JJJ E E JJJ

E E E JJJ

E E E JJJ

) 1,700 6,25,500 E

46 4,623,500 1,34),13,00 E

104 107,500 106,07,500 14,4,000

1 100 ,00 E

3 2,000 ,400,000 E

2,64 5,522,00 57,317,420,000 2),305,25,000

E E E JJJ


35/111

E E E JJJ

2,526 2),444,200 41,050,)7),000 24,432,01,500

27 41,050,200 ),5),51,600 E

37 13,300 66,615,500 E

JJJ E E JJJ

7,52 35,53,700 15,20,43,700 E

JJJ E E JJJ 7 45,000 4,1)5,000 E

JJJ E E JJJ

E E E JJJ

E E E JJJ

30 213,200 43,402,300 E

4,575 147,07,100 55,)6),46,400 1,701,660,)00

E E E JJJ

4 2,000 7,615,000 E

1,02 10,24,)00 5,63,64,000 1,027,436,500

7,03 7),17),700 127,2)7,2)2,000 21,10),500,00047 1,15,300 64,25,)00 E

JJJ E E JJJ

3 3,000 117,))5,000 E

56 66,164,200 25,006,6),500 37,360,700

E E E JJJ

E E E JJJ

E E E JJJ

535 33,15,600 1),20,353,500 1,1)),000

12 )14,600 73,314,000 4,500,000

)01 2,031,500 11,)1,520,000 1,56),42,500

1 100 51,000 E

JJJ E E JJJ

E E E JJJ

164 1,)56,100 1,361,515,500 60),43,000

E E E JJJ

E E E JJJ

14 35,00 4,04,700 E

)17 3,7,700 1,)60,))0,200 )),246,300

E E E JJJ

1 100 5,000 E

JJJ E E JJJ

12 ,300 4,)66,000 E

4,53 54,346,400 15,444,705,000 117,66,0)2,000

E E E JJJ

547 32,14,500 14,210,647,700 1),)25,400

1,25) 3,160,600 232,47,000 E

JJJ E E JJJ

57) 2,),00 1,73),5)2,000 E


36/111

6 4)0,)00 3,352,172,500 E

4 600 2,615,000 2,175,000

E E E JJJ

6 5,000 1,17),00 E

1 15,000 750,000 E

1 100 5,000 E

10 37,700 1,))5,200 EJJJ E E JJJ

5) 4,334,100 1,300,)43,500 E

24 110,400 34,671,400 E

JJJ E E JJJ

6 2,000 3),000 E

) 1,)00 33,303,500 E

254 ),010,300 4,405,15,000 E

41 21,300 )2,345,000 E

JJJ E E JJJ

E E E JJJ E E E JJJ

6,372 5,442,200 )0,426,107,500 32,7),137,500

2,0) 1,)7),600 65,4,522,500 15,102,410,000

2 200 1,600 E

17 15,400 )4),500 E

271 20,)76,600 4,766,311,400 1,103,400

E E E JJJ

E E E JJJ

2 20,100 1,025,300 E

104 7),600 122,533,)00 E

10 205,00 10,316,000 E

2 200 75,100 E

1,4) 15,703,100 41,113,)23,500 22,)45,2),500

3 4,500 76),000 E

1 2,)00 221,200 E

1,2)0 13,527,100 22,233,042,000 6,)03,437,000

4 7,415,00 6,023,))7,500 1,5,403,000

E E E JJJ

E E E JJJ

5 21,100 1,625,300 E

21%,&&% 2,'1(,&(',&00 ',0%5,)11,(0(,)00 ***

217,17 5,025,716,26 4,354,00,54,143


37/111

5,40),350,000

E

E

E

3,21,106,500

)6,26),500

E

11,66),315,000

E

E20,7)3,0,100

E

E

E

E

1,4)6,06,000

E

E

43,426,55,000

EE

E

E

E

E

E

E

E

E

4,661,721,00

E

E

E

E

15,350,000

E

E

E

Ni/ai Asing


38/111

233,230,300

E

E

E

E

E

173,720,067,500E

3,645,000

2,152,63,200

E

E

E

E

E

E

EE

E

E

E

E

103,3)1,027,500

E

7,)35,000

E

E

101,72,6),000

E

147,)2,320,000

E

2,047,6),500

2,7)0,000

E

E

E

2,402,03),500

E

11,43,)00

E

1,7)5,021,300

E

E

E

E


39/111

E

E

31,6),500

))2,4,000

731,0,600

E

65,)5),400E

E

E

E

65,)1,320,000

E

13,7,347,000

E

E

EE

236,522,000

2,430,401,500

E

E

E

E

E

E

7,200,000

6,124,200

2,605,)7),500

E

E

E

36,015,000

E

E

4,500

7,572,000

E

E

15,)75,000

E

E

236,40,600

16,600,000

E


40/111

E

E

E

7,740,000

E

E

EE

12,23,500

E

E

E

E

E

E

6,5)1,66),500

45,000E

E

1,46,41,500

6,50),)00

602,232,000

E

E

E

E

E

E

677,511,400

E

E

1,342,200

E

E

10,521,400

E

E

E

2,161,)12,500

E

E

E

E

E

E


41/111

)72,343,200

E

E

E

6,300,000

E

166,30),00E

E

E

E

),326,611,500

E

E

E

E

EE

E

E

E

E

E

E

20,73,)60,000

5),552,300

75,556,500

E

E

E

E

E

E

E

E

E

E

117,)3,)00

E

E

E

E

E

E

20,))0,107,500


42/111

34,)23,700

E

),70,500

E

E

E

2,000,407,500E

E

E

715,500

E

E

)5,000

E

E

2,60,100E

E

41,60,000

1,035,300,000

E

E

E

14,705,000

1,501,000

E

E

E

E

E

6,32,325,000

E

E

7),)75,000

725,546,000

E

5,600,317,500

E

E

E

E

E

E

2,2)1,242,200


43/111

E

14),76,000

,26,)21,000

E

E

E

EE

E

E

E

E

E

E

31,577,400

E

44,545,00027,0)3,26,500

E

E

E

E

134,500

E

E

3)4,666,500

E

E

250,000

2,032,000

1,552,626,000

E

E

E

E

3,25,000

E

E

14,052,106,500

E

50,))2,650,000

644,000

E

3,)4,577,000

566,730,000


44/111

E

6)2,)6,000

17),600,000

E

725,162,000

E

EE

2,54,)00

E

E

E

E

1)7,1,500

47),44),000

306,)26,500

E12,)50,000

203,55,200

E

E

E

E

E

5,)3,))5,500

E

E

E

E

E

E

4),740,00

E

E

4,451,571,500

5),664,00

4,55,60,000

E

E

1),0),500

E

E

E

E

172,57,100


45/111

04,5)5,000

4,0,073,000

E

E

E

E

EE

71,533,200

E

2,52),000

E

E

E

E

E

EE

E

7),547,000

E

E

50,)2),576,000

E

E

E

E

21,442,500

E

E

E

)02,500

3,332,347,00

E

E

E

101,400

E

7,350,000

E

E

41,21),365,000

E

2,3)3,232,500

4,4,400


46/111

E

E

E

,277,342,600

E

13,653,500

104,04,500E

E

E

E

E

E

E

E

E

503,00,000E

E

E

E

E

22,273,0)0,000

E

E

E

E

747,616,000

E

E

330,3),500

2,224,300,000

E

42,23),)00

E

E

E

E

E

515,2,700

1),745,500

E

E

4,712,347,500

E


47/111

E

16,3),233,000

20,7,)00

1,),000

E

5,106,000

EE

E

E

E

E

4,242,60),700

E

5,712,500

1,2),00),500

21,430,7)4,000E

E

E

2,4),000

E

E

E

1,554,000

71,37,000

10,327,445,000

E

E

E

7,103,000

E

E

E

163,4)2,00

E

E

E

E

2,25,05),500

E

301,)23,700

E

E

1,10,6,500


48/111

23,550,000

E

E

E

E

E

125,000E

E

E

E

E

12,600,000

E

E

E

EE

21,130,65,000

43,353,125,000

E

E

70,327,00

E

E

E

E

E

E

35,675,605,500

E

E

),324,33,500

34,164,500

E

E

E

1,'(),))(,'05,200


49/111

Harga Saham: Selasa, 15 Des 2015

britama.comFollow Kita di:

Like Kita di:

No.

1 PT Astra Agro Lestari Tbk 16,275

2 PT Mahaka Media Tbk 50

3 PT Asuransi ina !ana Arta Tbk 6,750

4 PT AM "n#esta$a Tbk 2,625

5 PT A%e &ard'are "ndonesia Tbk )75

6 PT A%set "ndonusa Tbk 2,7)0

7 PT Ades (aters "ndonesia Tbk 1,020

) PT Adhi *ar+a Persero- Tbk 2,160

PT Adira !ina$ika Mu/ti inan%e Tbk 3,500

10 PT Po/+%he$ "ndonesia Tbk 211 PT Adaro nerg+ Tbk 477

12 PT ank ak+at "ndonesia Agroniaga Tbk 110

13 PT ank Agris Tbk 135

14 PT Asuransi &arta A$an Prata$a Tbk 156

15 PT Akbar "ndo Mak$ur ti$e% Tbk 510

16 PT Tiga Pi/ar eahtera ood Tbk 1,375

17 PT A/a$ *ar+a nggu/ Tbk 305

1) PT Argha *ar+a Pri$a "ndustri Tbk )40

1 PT A* ororindo Tbk 6,)25

20 PT Maaahit "nti orora Tbk 10021 PT A/kindo Narata$a Tbk 65

22 PT A/akasa "ndustrindo Tbk 550

23 PT A/u$indo Light Meta/ "ndustri Tbk 20

24 PT Tri an+an Tirta Tbk 320

25 PT Asuransi Mu/ti Artha 8una Tbk 355

26 PT Asahi$as /at 8/ass Tbk 6,400

27 PT Ate/iers Me%ani9ues !:"ndonesie Tbk 12)

2) PT u$ber A/;aria Tria+a Tbk 550

2 PT Austindo Nusantara % "nternationa/ Tbk 615

33 PT Arita Pri$a "ndonesia Tbk 300

34 PT Asia/ast "ndustries Tbk 5

35 PT Agung Podo$oro Land Tbk 307

36 PT Areni Prata$a ?%ean Line Tbk 6)

37 PT Argo Pantes Tbk 1,125

3) PT At/as esour%es Tbk 61

twitter.combritama

!acebook.combritamasaham

*ode aha$

ode to%k-

Na$a Perusahaan

o$an+ Na$e-

ebe/u$n+a

Pre#ious-AAL"

AA

A!A

AMM

A

AT

A!

A!&"

A!M

A!M8A!?

A8?

A8

A&AP

A"M

A"A

A**

A*P"

A*A

A*"AL!?

AL*A

ALM"

ALT?

AMA8

AM8

AM"N

AMT

AN


50/111

3 PT Ar'ana itra$u/ia Tbk 422

40 PT Artha#est Tbk 230

41 PT atu Prabu nergi Tbk 207

42 PT Asuransi intang Tbk 5)

43 PT Asuransi !a+in MitraTbk 20

44 PT Astra 8rahia Tbk 1,65

45 PT Astra "nternationa/ Tbk 6,12546 PT Asuransi


51/111

)4 PT hu'anata/a "ndah Per$ai Tbk 75

)5 PT /ue ird Tbk 6,)50

)6 PT "" "nternationa/ Tbk 1,25

)7 PT P!


52/111

12 PT ardig Aero er#i%es Tbk 1,170

130 PT aha+a *a/bar Tbk 675

131 PT entrin ?n/ine Tbk 150

132 PT /ian inan%e "ndonesia Tbk 50

133 PT hitose "nternasiona/ Tbk 33)

134 PT ita Minera/ "n#estindo Tbk 40

135 PT akra Minera/ Tbk 50136 PT o/orak "ndonesia Tbk 232

137 PT itra Marga Nushaa/a Persada Tbk 1,500

13) PT entris Mu/ti Persada Prata$a Tbk 123

13 PT =/oitasi nergi "ndonesia Tbk 50

140 PT aha$ eri ente= Tbk - 5,000

141 PT ente= aha$ Pre;eren- Tbk 17,425

142 PT o'e// !e#e/o$ent Tbk 5)5

143 PT itra Mahar/ika Nusantara orora Tbk 26

144 PT haroen Pokhand "ndonesia Tbk 2,760

145 PT entra/ Proteina Pri$a Tbk 50146 PT atur entosa Adirana Tbk 367

147 PT itra Tubindo Tbk 5,25

14) PT iutra !e#e/o$ent Tbk 131

14 PT iutra Proert+ Tbk 3)3

150 PT iutra ur+a Tbk 2,050

151 PT itatah "ndustri Mar$er Tbk 55

152 PT !'i Aneka % Tbk 140

155 PT !ar$a &en'a Tbk 15

156 PT !uta 8raha "ndah Tbk 74

157 PT "nti/and !e#e/o$ent Tbk 505

15) PT !uta *irana inan%e Tbk 442

15 PT !e/ta !akarta Tbk 5,100

160 PT Purade/ta Lestari Tbk 1)4

161 PT ank !inar "ndonesia Tbk 107

162 PT "ndorite/ Mak$ur "nternasiona/ Tbk 1,145

163 PT !e/ta !unia Petroindo Tbk 52

164 PT !uta Perti'i Nusantara Tbk 365

165 PT !ua Putra ta$a Mak$ur Tbk 675

166 PT !har$a a$udera ishing "ndustries Tbk 125

167 PT !har$a at+a Nusantara Tbk 620

16) PT !ian 'astatika entosa Tbk 13,000

16 PT !uta Perti'i Tbk 6,500

170 PT !ar+aECaria Laboratoria Tbk 1,275

171 PT !+andra Media "nternationa/ Tbk 61

172 PT /e%troni% it+ "ndonesia Tbk 700

173 PT kadhar$a "nternationa/ Tbk 417

A

*A

NT

"N

"NT

"TA

*ALP"

MNP

MPP

N*?

NT

NT@

?(L

P8T

P"N

P?AP

TN

TA

TP

T

TT&

!A


53/111

174 PT /nusa Tbk 263

175 PT akrie/and !e#e/o$ent Tbk 50

176 PT Megao/itan !e#e/o$ents Tbk 146

177 PT /ang Mahkota Tekno/ogi Tbk 10,500

17) PT nergi Mega Persada Tbk 31

17 PT nse#a/ Putra Megatrading Tbk 2,000

1)0 PT raa+a 'ase$bada Tbk 41)1 PT rate= !aa Tbk )50

1)2 PT ur+a sa Perkasa Tbk 1,770

1)3 PT #er hine Te=ti/e "nds. Tbk 1)4

1)4 PT terindo (ahanata$a Tbk 1

1)5 PT =%e/%o$indo Prata$a Tbk 3,6)0

1)6 PT ast ood "ndonesia Tbk 1,700

1)7 PT aar ur+a (isesa Tbk 1,075

1)) PT * Mu/ti Agro Tbk 1,730

1) PT ortune Mate "ndonesia Tbk 3)6

10 PT ortune "ndonesia Tbk 67011 PT Lotte he$i%a/ Titan Tbk 74

12 PT Mobi/eE) Te/e%o$ Tbk 50

13 PT 8ading !e#e/o$ent Tbk 50

14 PT 8una'an !iana+a tee/ Tbk 207

15 PT 8ood+ear "ndonesia Tbk 2,00

16 PT 8e$a 8rahasarana Tbk 32)

17 PT 8o/den nerg+ Mines Tbk 1,350

1) PT 8udang 8ara$ Tbk 4,025

1 PT 8aruda "ndonesia Persero- Tbk 310

200 PT 8aah Tungga/ Tbk 4)

201 PT 8/oba/ Te/esho Tbk 1,020

202 PT 8raha$as itra'isata Tbk )00

203 PT 8o'a Makassar Touris$ !e#e/o$ent Tbk ,000

204 PT 8o/den etai/indo Tbk 400

205 PT 8o/den P/antation Tbk 7)

206 PT Perdana 8aurari$a Tbk 200

207 PT #ergreen "n#es%o Tbk 127

20) PT 9uit+ !e#e/o$ent "n#est$ent Tbk 103

20 PT 8arda Tuuh uana Tbk 335

210 PT 8reen'ood eahtera Tbk )6

211 PT 8oF%o P/antations Tbk 70

212 PT &! aita/ Tbk 50

213 PT adana haskara inan%e Tbk 210

214 PT Panasia "ndos+nte% Tbk )55

215 PT &ero uer$arket Tbk 1,25

216 PT &e=indo Adierkasa Tbk 1,)00

217 PT &u$uss "nter$oda Transortasi Tbk 60

21) PT &ana+a Manda/a a$oerna Tbk 6,025

LA

LT

M!

MT*

N8

PMT

AAT@

A

T"

T(A

@L

AT

A(

"&

M""

?PN"

N

8AMA

8!T

8!

8MA

8M

88M

8"AA

8


54/111

21 PT &ote/ Mandarine egen%+ Tbk 20)

220 PT aras'ati 8ri+a Lestari Tbk 125

221 PT &aru$ nerg+ Tbk 60

222 PT "ndonesia Transort B "n;rastru%ture Tbk 60

223 PT "ntan arurana inan%e Tbk 100

224 PT "nti angun eahtera Tbk 2,000

225 PT "ndo;ood P ukses Mak$ur Tbk 11,525226 PT "s/and on%ets "ndonesia Tbk 450

227 PT "ndonesia Pondasi a+a Tbk 1,350

22) PT ha$ion Pa%i>% "ndonesia Tbk 212

22 PT "nti Agri esour%es Tbk 1,)70

230 PT "ntikera$ik A/a$asri "ndustri Tbk 45

231 PT u$i "ndo *abe/ Tbk 1,040

232 PT "ndo$obi/ ukses "nternasiona/ Tbk 2,050

233 PT "ndo$obi/ Mu/ti


55/111

264 PT


56/111

30 PT Mu/ti Agro 8e$i/ang P/antation Tbk 45

310 PT Ma/indo eed$i// Tbk 1,300

311 PT Mas Murni "ndonesia Tbk 35

312 PT Mas Murni Tbk aha$ Pre;eren- 600

313 PT Mitra Adierkasa Tbk 4,320

314 PT Mu/tistrada Arah arana Tbk 1

315 PT ank Ma+aada Tbk 2,400316 PT Mitrabara Adierdana Tbk 1,100

317 PT Mitrabahtera egara eati Tbk 30

31) PT Martina erto Tbk 14

31 PT ank (indu *entana "nternationa/ Tbk 300

320 PT "nter$edia aita/ Tbk 3,350

321 PT Merdeka oer 8o/d Tbk 2,200

322 PT Modern/and ea/t+ Tbk 4)5

323 PT Modern "nternasiona/ Tbk 100

324 PT Med%o nergi "nternationa/ Tbk )00

325 PT ank Mega Tbk 3,100326 PT Mer%k Tbk 145,000

327 PT Nusantara "n;rastru%ture Tbk 70

32) PT Manda/a Mu/ti>nan%e Tbk 75

32 PT Mu/ti>/ing Mitra "ndonesia Tbk 320

330 PT Magna inan%e Tbk 63

331 PT Mu/ti "ndo%itra Tbk 350

332 PT Midi ta$a "ndonesia Tbk 7)0

333 PT Mitra *e/uarga *ar+asehat Tbk 2,345

334 PT Mitra aasa Tbk 25

335 PT Mitra "n#estindo Tbk 120

336 PT Mitra *o$unikasi Nusantara Tbk 470

337 PT Metroo/itan *entana Tbk 16,)25

33) PT Mu/ti intang "ndonesia Tbk 7,500

33 PT Mu/ia "ndustrindo Tbk 5)5

340 PT Mu/tio/ar Tbk 253

341 PT Mu/tio/ar Te%hno/og+ Tbk 1,200

342 PT Mega Manungga/ Proert+ Tbk )35

343 PT Media Nusantara itra Tbk 1,724

344 PT Mitra Pinasthika Mustika Tbk 426

345 PT Matahari Putra Pri$a Tbk 1,725

346 PT Mustika atu Tbk 1)5

347 PT Maskaai easuransi "ndonesia Tbk 5,250

34) PT MN k+ Cision Tbk 1,6)4

34 PT Metrodata /e%troni%s Tbk 675

350 PT aita/in% "n#est$ent Tbk 10

351 PT Metroo/itan Land Tbk 212

352 PT Metro uer$arket ea/t+ Tbk 451

353 PT a$indo esour%es Tbk 515

MA8P

MA"N

MAM"

MAM"P

MAP"

MAA

MAAMAP

M

MT?

M?

M!"A

M!*A

M!LN

M!N

M!

M8AM*

MTA

M"N

MM"

M8NA

M"

M"!"

M"*A

M"A

M"T"

M*NT

M*P"

ML"

ML"A

MLPL

MLPT

MMLP

MNN

MPM@

MPPA

MAT

M"

M*

MT!L

MTN

MTLA

MTM

M?&
http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-magp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-main/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mapi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-masa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-maya/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mbap/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbss/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbto/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mcor/http://www.britama.com/index.php/2014/04/sejarah-dan-profil-singkat-mdia/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mdka/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdln/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdrn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-medc/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mega/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-merk/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-meta/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mfin/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-mfmi/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mgna/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mice/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-midi/http://www.britama.com/index.php/2015/03/sejarah-dan-profil-singkat-mika/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mira/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-miti/http://www.britama.com/index.php/2015/10/sejarah-dan-profil-singkat-mknt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mkpi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlbi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlpl/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mlpt/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mmlp/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mncn/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mpmx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mppa/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrat/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrei/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-msky/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtdl/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtfn/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mtla/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtsm/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-myoh/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-myoh/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtsm/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mtla/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtfn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtdl/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-msky/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrei/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrat/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mppa/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mpmx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mncn/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mmlp/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mlpt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlpl/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlbi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mkpi/http://www.britama.com/index.php/2015/10/sejarah-dan-profil-singkat-mknt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-miti/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mira/http://www.britama.com/index.php/2015/03/sejarah-dan-profil-singkat-mika/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-midi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mice/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mgna/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-mfmi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mfin/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-meta/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-merk/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mega/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-medc/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdrn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdln/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mdka/http://www.britama.com/index.php/2014/04/sejarah-dan-profil-singkat-mdia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mcor/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbto/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbss/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mbap/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-maya/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-masa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mapi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-main/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-magp/


57/111

354 PT Ma+ora "ndah Tbk 26,500

355 PT &anson "nternationa/ Tbk 560

356 PT aha$ eri &anson "nternatio 50

357 PT Aa% itra enterte= Tbk 5

35) PT ank Mitraniaga Tbk 200

35 PT Pe/a+aran Ne//+ !'i Putri Tbk 125

360 PT Pe/at Ti$ah Nusataran Tbk 50361 PT Niress Tbk 415

362 PT Nir#ana !e#e/o$ent Tbk 100

363 PT ank N"P Tbk 1,300

364 PT ank Nationa/nobu Tbk 565

365 PT Nusa a+a ita Tbk 50

366 PT k Tbk 1,220

33 PT Prasidha Aneka Niaga Tbk 170

34 PT ed P/anet "ndonesia Tbk 1,000

35 PT Ta$bang atubara ukit Asa$ Persero- Tbk 4,640

36 PT "ndo traits Tbk 00

37 PT Pe$bangunan Peru$ahan Persero- Tbk 3,710

3) PT Petrosea Tbk 350

M?

M@

M@P

MT@

NA8A

NL

N"*LN"P

N"?

N"P

N?

NA

?AP

?*A

?M

PA!"

PALMPAN

PAN

P@

P!

P8

P8A

P8L"

P"?

P


58/111

3 PT at Nusaersada Tbk 50

400 PT Pioneerindo 8our$et "nternationa/ Tbk 7,700

401 PT Pudiadi Prestige Li$ited Tbk 450

402 PT Paku'on


59/111

444 PT 8o/den ag/e nerg+ Tbk 22

445 PT u$$are%on Agung Tbk 1,450

446 PT M ta$a Tbk 214

447 PT e/a$at e$urna Tbk 5,150

44) PT orini Agro Asia ororindo Tbk 2,250

44 PT oe%hi Lines Tbk 40

450 PT ona Toas Touris$ "ndustr+ Tbk 3,700451 PT uar$a Tbk 100



454 PT A//bond Mak$ur saha Tbk 1,50

455 PT eahterara+a Anugraha+a Tbk 1)0

456 PT ri eeki "s$an Tbk. 37)

457 PT "ndo A%idata$a Tbk 50

45) PT aratoga "n#esta$a eda+a Tbk 3,75

45 PT ur+a e$esta "nternusa Tbk 600

460 PT a'it u$ber$as arana Tbk 1,675461 PT unson Te=ti/e Manu;a%ture Tbk 7

462 PT tar Petro%he$ Tbk 50

463 PT iantar T?P Tbk 2,)50

464 PT ugih nerg+ Tbk 375

465 PT L< 8/oba/ Tbk 51

466 PT o/usi Tunas Prata$a ),000

467 PT Tunas A/>n Tbk 400

46) PT itara Proertindo Tbk 535

46 PT =ress Transindo ta$a Tbk 123

470 PT To'er ersa$a "n;rastru%ture Tbk 5,)00

471 PT Tunas aru La$ung Tbk 520

472 PT Te$baga Mu/ia e$anan Tbk 7,000

473 PT Mando$ "ndonesia Tbk 15,300

474 PT Tihone Mobi/e "ndonesia Tbk 700

475 PT Ti>%o iber "ndonesia Tbk 00

476 PT Tigaraksa atria Tbk 4,200

477 PT Ti;a inan%e Tbk 150

47) PT Ti$ah Pesero- Tbk 4)

47 PT Tira Austenite Tbk 1,350

4)0 PT Tirta Mahaka$ esour%es Tbk 55

4)1 PTPer$ata Pri$a akti Tbk 1,)00

4)2 PT Pabrik *ertas Ti'i *i$ia Tbk 505

4)3 PT Te/eko$unikasi "ndonesia Tbk 2,40

4)4 PT Pe/a+aran Te$uran $as Tbk 1,45

4)5 PT A8" Tbk 400

4)6 PT Te$o "nti Media Tbk 72

4)7 PT Toba ara eahtra Tbk 70

4)) PT Tota/ angun Persada Tbk 620

MMT

MA

M

MM

?"

?"

?NAPMA

G

G"

GM"

A% Tbk 1,705

502 PT Tunas idean Tbk 545

503 PT /tra


61/111

I

16,425 16,350 25,30 17,)00 1,525 .37

E JJJ E 50 0 0.00

E JJJ E 6,750 0 0.00

E JJJ E 2,625 0 0.00

E JJJ E )75 0 0.00

E JJJ E 2,7)0 0 0.00

E JJJ E 1,020 0 0.00

2,060 JJJ 2,065 2,065 5- 4.40-

E JJJ E 3,500 0 0.00

E JJJ E 2 0 0.0047) 440 600 600 123 25.7

E JJJ E 110 0 0.00

E JJJ E 135 0 0.00

E JJJ E 156 0 0.00

E JJJ E 510 0 0.00

1,35) JJJ 1,35) 1,35) 17- 1.24-

E JJJ E 305 0 0.00

E JJJ E )40 0 0.00

E JJJ E 6,)25 0 0.00

E JJJ E 100 0 0.00E JJJ E 65 0 0.00

E JJJ E 550 0 0.00

E JJJ E 20 0 0.00

E JJJ E 320 0 0.00

E JJJ E 355 0 0.00

E JJJ E 6,400 0 0.00

12) JJJ 12) 12) 0 0.00

570 JJJ 570 570 20 3.64

E JJJ E 1,610 0 0.00

33) 260 33) 24 25 .2

E JJJ E 2,500 0 0.00

630 JJJ 630 630 15 2.44

E JJJ E 300 0 0.00

E JJJ E 5 0 0.00

E JJJ E 307 0 0.00

E JJJ E 6) 0 0.00

E JJJ E 1,125 0 0.00

E JJJ E 61 0 0.00

Pe$bukaan

?en-

Terendah

Lo'-

Tertinggi

&igh-

Penutuan

/ose-

Perubahan

hange-


62/111

41 JJJ 420 420 2- 0.47-

E JJJ E 230 0 0.00

E JJJ E 207 0 0.00

E JJJ E 5) 0 0.00

E JJJ E 20 0 0.00

E JJJ E 1,65 0 0.00

6,125 6,050 6,20 6,14 24 0.3E JJJ E 155 0 0.00

12 )44 12 )56 44- 4.)-

325 JJJ 325 325 10- 2.-

E JJJ E 2,150 0 0.00

E JJJ E 200 0 0.00

E JJJ E 6)5 0 0.00

E JJJ E 160 0 0.00

E JJJ E 1,660 0 0.00

55 JJJ 55 55 10- 15.3)-

E JJJ E 1)2 0 0.00E JJJ E )2 0 0.00

E JJJ E 700 0 0.00

E JJJ E 50 0 0.00

E JJJ E ))5 0 0.00

E JJJ E )50 0 0.00

13,100 JJJ 13,100 13,100 125 0.6

E JJJ E 110 0 0.00

65 JJJ 65 65 5 0.72

E JJJ E 1,050 0 0.00

E JJJ E 1,)64 0 0.00

4,)04 4,7)) 4,)15 4,7) 51- 1.05-

E JJJ E 1,700 0 0.00

10,650 JJJ 10,)75 10,725 75 0.70

E JJJ E 105 0 0.00

1,277 JJJ 1,277 1,277 1)- 1.3-

275 JJJ 275 275 3.3)

E JJJ E 1,500 0 0.00

E JJJ E 51 0 0.00

)30 JJJ )30 )30 45 5.73

2,00 JJJ 2,00 2,00 115 4.13

E JJJ E )2 0 0.00

E JJJ E 300 0 0.00

E JJJ E 2,340 0 0.00

E JJJ E 13) 0 0.00

E JJJ E 2,035 0 0.00

E JJJ E 500 0 0.00

E JJJ E 240 0 0.00

20 JJJ 20 20 30- 60.00-


63/111

E JJJ E 75 0 0.00

E JJJ E 6,)50 0 0.00

E JJJ E 1,25 0 0.00

640 JJJ 640 640 110- 14.67-

E JJJ E 446 0 0.00

E JJJ E 0 0 0.00

6) 52 6) 52 2- 3.70- 300 JJJ 300 300 0 0.00

E JJJ E 17 0 0.00

E JJJ E 3,050 0 0.00

E JJJ E 360 0 0.00

),525 JJJ ,075 ),642 106 1.24

E JJJ E 255 0 0.00

725 705 775 775 104 15.50

176 JJJ 176 176 11 6.67

5 JJJ 6 6 1 20.00

E JJJ E 536 0 0.00E JJJ E 171 0 0.00

75 JJJ 75 75 5- ).))-

E JJJ E 1,140 0 0.00

10 JJJ 10 10 0 0.00

E JJJ E 600 0 0.00

E JJJ E 1,410 0 0.00

E JJJ E 3,400 0 0.00

E JJJ E 5 0 0.00

50 3 50 3 3- 7.14-

E JJJ E 65 0 0.00

E JJJ E 120 0 0.00

1,600 JJJ 1,600 1,600 10- 0.62-

E JJJ E 405 0 0.00

E JJJ E 00 0 0.00

E JJJ E 5,100 0 0.00

1,4)0 1,400 1,4)5 1,400 50 3.70

6 JJJ 6 6 44- )).00-

E JJJ E 525 0 0.00

E JJJ E 2,500 0 0.00

E JJJ E 70 0 0.00

E JJJ E 7)0 0 0.00

E JJJ E 50 0 0.00

45 40 45 42 4- ).70-

564 JJJ 645 645 55 .32

E JJJ E 100 0 0.00

141 127 141 127 16 14.41

E JJJ E 3,000 0 0.00

E JJJ E 252 0 0.00


64/111

E JJJ E 1,170 0 0.00

E JJJ E 675 0 0.00

E JJJ E 150 0 0.00

E JJJ E 50 0 0.00

E JJJ E 33) 0 0.00

E JJJ E 40 0 0.00

E JJJ E 50 0 0.00E JJJ E 232 0 0.00

E JJJ E 1,500 0 0.00

E JJJ E 123 0 0.00

200 50 200 50 0 0.00

E JJJ E 5,000 0 0.00

E JJJ E 17,425 0 0.00

E JJJ E 5)5 0 0.00

E JJJ E 26 0 0.00

2,)1 2,750 2,)1 2,750 10- 0.36-

E JJJ E 50 0 0.00E JJJ E 367 0 0.00

E JJJ E 5,25 0 0.00

E JJJ E 131 0 0.00

E JJJ E 3)3 0 0.00

E JJJ E 2,050 0 0.00

E JJJ E 55 0 0.00

E JJJ E 16 0 0.00

E JJJ E 500 0 0.00

E JJJ E 140 0 0.00

E JJJ E 15 0 0.00

E JJJ E 74 0 0.00

E JJJ E 505 0 0.00

E JJJ E 442 0 0.00

E JJJ E 5,100 0 0.00

E JJJ E 1)4 0 0.00

E JJJ E 107 0 0.00

E JJJ E 1,145 0 0.00

E JJJ E 52 0 0.00

E JJJ E 365 0 0.00

E JJJ E 675 0 0.00

E JJJ E 125 0 0.00

)00 JJJ )00 )00 1)0 2.03

E JJJ E 13,000 0 0.00

E JJJ E 6,500 0 0.00

E JJJ E 1,275 0 0.00

E JJJ E 61 0 0.00

E JJJ E 700 0 0.00

E JJJ E 417 0 0.00


65/111

E JJJ E 263 0 0.00

) JJJ 50 10 40- )0.00-

E JJJ E 146 0 0.00

E JJJ E 10,500 0 0.00

31 30 46 46 15 4).3

E JJJ E 2,000 0 0.00

5)5 JJJ 5)5 5)5 )6 17.23E JJJ E )50 0 0.00

E JJJ E 1,770 0 0.00

E JJJ E 1)4 0 0.00

E JJJ E 1 0 0.00

3,40 JJJ 3,40 3,40 260 7.07

E JJJ E 1,700 0 0.00

E JJJ E 1,075 0 0.00

E JJJ E 1,730 0 0.00

3)0 JJJ 3)0 3)0 6- 1.55-

E JJJ E 670 0 0.00E JJJ E 74 0 0.00

E JJJ E 50 0 0.00

50 JJJ 50 50 0 0.00

E JJJ E 207 0 0.00

E JJJ E 2,00 0 0.00

E JJJ E 32) 0 0.00

E JJJ E 1,350 0 0.00

4,256 4),450 4,256 4),76 256- 0.52-

E JJJ E 310 0 0.00

E JJJ E 4) 0 0.00

E JJJ E 1,020 0 0.00

E JJJ E )00 0 0.00

E JJJ E ,000 0 0.00

E JJJ E 400 0 0.00

E JJJ E 7) 0 0.00

E JJJ E 200 0 0.00

E JJJ E 127 0 0.00

E JJJ E 103 0 0.00

E JJJ E 335 0 0.00

E JJJ E )6 0 0.00

75 JJJ 7) 7) ) 11.43

5 JJJ 5 5 45- 0.00-

E JJJ E 210 0 0.00

E JJJ E )55 0 0.00

E JJJ E 1,25 0 0.00

E JJJ E 1,)00 0 0.00

E JJJ E 60 0 0.00

2,350 JJJ 2,350 2,350 3,675- 3.)3-


66/111

E JJJ E 20) 0 0.00

E JJJ E 125 0 0.00

E JJJ E 60 0 0.00

E JJJ E 60 0 0.00

E JJJ E 100 0 0.00

E JJJ E 2,000 0 0.00

12,025 JJJ 12,025 12,025 500 4.34E JJJ E 450 0 0.00

1,360 JJJ 1,360 1,360 10 0.74

E JJJ E 212 0 0.00

E JJJ E 1,)70 0 0.00

E JJJ E 45 0 0.00

E JJJ E 1,040 0 0.00

E JJJ E 2,050 0 0.00

E JJJ E 440 0 0.00

E JJJ E ,025 0 0.00

E JJJ E 145 0 0.00E JJJ E 35 0 0.00

E JJJ E 275 0 0.00

1,400 JJJ 1,400 1,400 60- 4.11-

4,00 4,500 5,025 4,))5 1- 0.02-

E JJJ E 705 0 0.00

E JJJ E 400 0 0.00

E JJJ E 240 0 0.00

E JJJ E 112 0 0.00

E JJJ E ))0 0 0.00

E JJJ E 66 0 0.00

E JJJ E 420 0 0.00

E JJJ E 330 0 0.00

150 JJJ 150 150 0 0.00

E JJJ E 300 0 0.00

1,301 JJJ 1,75 1,75 725 3.77

E JJJ E 11) 0 0.00

E JJJ E 74 0 0.00

E JJJ E 5,475 0 0.00

E JJJ E 214 0 0.00

E JJJ E ),500 0 0.00

E JJJ E 5,25 0 0.00

E JJJ E ) 0 0.00

E JJJ E 144 0 0.00

E JJJ E 1,434 0 0.00

E JJJ E 555 0 0.00

E JJJ E )30 0 0.00

E JJJ E 6) 0 0.00

E JJJ E 450 0 0.00


67/111

E JJJ E 151 0 0.00

E JJJ E 775 0 0.00

4,725 4,64 4,742 4,742 72 1.54

E JJJ E 700 0 0.00

E JJJ E 20 0 0.00

E JJJ E )65 0 0.00

E JJJ E 25 0 0.00E JJJ E 10) 0 0.00

E JJJ E 137 0 0.00

E JJJ E 2,400 0 0.00

30 JJJ 30 30 5 20.00

E JJJ E 240 0 0.00

E JJJ E 4 0 0.00

E JJJ E 250 0 0.00

225 JJJ 225 225 4 1.)1

E JJJ E 3,00 0 0.00

E JJJ E 540 0 0.001,242 1,227 1,252 1,240 0 0.00

E JJJ E 140 0 0.00

E JJJ E 20 0 0.00

E JJJ E 275 0 0.00

640 JJJ 640 640 0 0.00

E JJJ E 1,325 0 0.00

E JJJ E 2,225 0 0.00

E JJJ E 334 0 0.00

2,200 2,000 2,200 2,000 330- 14.16-

E JJJ E 250 0 0.00

E JJJ E 35 0 0.00

541 4 541 4 2- 0.40-

E JJJ E 133 0 0.00

3,211 3,210 3,227 3,210 0 0.00

E JJJ E 50 0 0.00

E JJJ E 35 0 0.00

E JJJ E 154 0 0.00

E JJJ E 500 0 0.00

E JJJ E 7,100 0 0.00

E JJJ E 4,600 0 0.00

6,000 JJJ 6,000 6,000 100- 1.64-

1,303 1,02 1,303 1,1)6 71 6.37

E JJJ E 70) 0 0.00

16,0)0 JJJ 16,700 16,700 275 1.67

E JJJ E 100 0 0.00

E JJJ E 107 0 0.00

1,2)5 JJJ 1,2)5 1,2)5 15 1.1)

E JJJ E 540 0 0.00


68/111

E JJJ E 45 0 0.00

E JJJ E 1,300 0 0.00

50 35 50 35 0 0.00

E JJJ E 600 0 0.00

3,))1 JJJ 4,320 4,320 0 0.00

E JJJ E 1 0 0.00

E JJJ E 2,400 0 0.00E JJJ E 1,100 0 0.00

E JJJ E 30 0 0.00

E JJJ E 14 0 0.00

E JJJ E 300 0 0.00

E JJJ E 3,350 0 0.00

E JJJ E 2,200 0 0.00

E JJJ E 4)5 0 0.00

E JJJ E 100 0 0.00

E JJJ E )00 0 0.00

3,100 JJJ 3,100 3,100 0 0.00E JJJ E 145,000 0 0.00

77 30 100 100 30 42.)6

E JJJ E 75 0 0.00

E JJJ E 320 0 0.00

E JJJ E 63 0 0.00

E JJJ E 350 0 0.00

E JJJ E 7)0 0 0.00

E JJJ E 2,345 0 0.00

20 JJJ 20 20 5- 20.00-

E JJJ E 120 0 0.00

E JJJ E 470 0 0.00

E JJJ E 16,)25 0 0.00

E JJJ E 7,500 0 0.00

E JJJ E 5)5 0 0.00

240 20 240 20 44- 17.3-

E JJJ E 1,200 0 0.00

E JJJ E )35 0 0.00

1,6)) 1,6)6 1,760 1,760 36 2.0

E JJJ E 426 0 0.00

E JJJ E 1,725 0 0.00

E JJJ E 1)5 0 0.00

E JJJ E 5,250 0 0.00

E JJJ E 1,6)4 0 0.00

E JJJ E 675 0 0.00

40 JJJ 50 50 40 400.00

E JJJ E 212 0 0.00

E JJJ E 451 0 0.00

E JJJ E 515 0 0.00


69/111

E JJJ E 26,500 0 0.00

50 560 700 560 0 0.00

E JJJ E 50 0 0.00

E JJJ E 5 0 0.00

E JJJ E 200 0 0.00

E JJJ E 125 0 0.00

E JJJ E 50 0 0.00E JJJ E 415 0 0.00

E JJJ E 100 0 0.00

E JJJ E 1,300 0 0.00

E JJJ E 565 0 0.00

5)0 JJJ 5)0 5)0 10- 1.6-

E JJJ E 5)5 0 0.00

E JJJ E )5 0 0.00

E JJJ E 270 0 0.00

65 540 702 540 145- 21.17-

E JJJ E 500 0 0.00E JJJ E 476 0 0.00

E JJJ E 3,440 0 0.00

E JJJ E 475 0 0.00

E JJJ E 160 0 0.00

60 JJJ 60 60 70- 53.)5-

2,420 2,150 2,575 2,150 210- ).0-

E JJJ E 75 0 0.00

E JJJ E 126 0 0.00

E JJJ E 2,225 0 0.00

E JJJ E 1 0 0.00

1,545 JJJ 1,545 1,545 15 0.)

E JJJ E 3,45 0 0.00

E JJJ E )25 0 0.00

E JJJ E 23 0 0.00

E JJJ E 550 0 0.00

E JJJ E 17 0 0.00

E JJJ E 400 0 0.00

E JJJ E 52 0 0.00

E JJJ E 2,0 0 0.00

10 JJJ 10 10 11- 5.47-

E JJJ E 1)0 0 0.00

E JJJ E 1,220 0 0.00

E JJJ E 170 0 0.00

E JJJ E 1,000 0 0.00

4,735 4,050 4,735 4,050 50- 12.72-

E JJJ E 00 0 0.00

E JJJ E 3,710 0 0.00

E JJJ E 350 0 0.00


70/111

E JJJ E 50 0 0.00

E JJJ E 7,700 0 0.00

E JJJ E 450 0 0.00

454 423 460 423 37- ).04-

E JJJ E 100 0 0.00

E JJJ E 750 0 0.00

E JJJ E 670 0 0.00300 JJJ 300 300 40- 11.76-

E JJJ E 63 0 0.00

E JJJ E 5,220 0 0.00

E JJJ E 555 0 0.00

E JJJ E 170 0 0.00

E JJJ E 165 0 0.00

E JJJ E 15) 0 0.00

E JJJ E 450 0 0.00

E JJJ E 400 0 0.00

1,166 JJJ 1,166 1,166 74- 5.7- E JJJ E 225 0 0.00

E JJJ E 100 0 0.00

E JJJ E 2,405 0 0.00

E JJJ E 3,75 0 0.00

E JJJ E 4,000 0 0.00

2,)4 JJJ 3,033 2,5 30 1.01

E JJJ E 2,000 0 0.00

E JJJ E 400 0 0.00

E JJJ E 67 0 0.00

E JJJ E 1,150 0 0.00

1,555 JJJ 1,555 1,555 106 7.32

E JJJ E 4)4 0 0.00

E JJJ E 106 0 0.00

E JJJ E 535 0 0.00

E JJJ E ,500 0 0.00

E JJJ E 163 0 0.00

414 346 414 346 16 4.)5

E JJJ E )55 0 0.00

E JJJ E 45 0 0.00

E JJJ E 1)0 0 0.00

E JJJ E 350 0 0.00

E JJJ E 4,000 0 0.00

336 JJJ 336 336 6) 25.37

E JJJ E 1,000 0 0.00

E JJJ E 0 0 0.00

E JJJ E 4,715 0 0.00

12,000 11,000 12,000 11,000 600 5.77

E JJJ E 4,500 0 0.00


71/111

E JJJ E 22 0 0.00

1,420 JJJ 1,450 1,450 0 0.00

E JJJ E 214 0 0.00

E JJJ E 5,150 0 0.00

E JJJ E 2,250 0 0.00

E JJJ E 40 0 0.00

E JJJ E 3,700 0 0.00E JJJ E 100 0 0.00

E JJJ E 144,70 0 0.00

E JJJ E 305,000 0 0.00

E JJJ E 1,50 0 0.00

E JJJ E 1)0 0 0.00

400 JJJ 400 400 22 5.)2

E JJJ E 50 0 0.00

E JJJ E 3,75 0 0.00

E JJJ E 600 0 0.00

E JJJ E 1,675 0 0.00E JJJ E 7 0 0.00

40 JJJ 40 40 10- 20.00-

E JJJ E 2,)50 0 0.00

37) 375 504 375 0 0.00

E JJJ E 51 0 0.00

E JJJ E ),000 0 0.00

400 JJJ 400 400 0 0.00

535 JJJ 555 555 20 3.74

7) JJJ 7) 7) 45- 36.5-

5,)50 5,)00 5,)50 5,)00 0 0.00

E JJJ E 520 0 0.00

E JJJ E 7,000 0 0.00

E JJJ E 15,300 0 0.00

E JJJ E 700 0 0.00

E JJJ E 00 0 0.00

2,300 JJJ 2,300 2,300 1,00- 45.24-

135 JJJ 135 135 15- 10.00-

E JJJ E 4) 0 0.00

E JJJ E 1,350 0 0.00

E JJJ E 55 0 0.00

E JJJ E 1,)00 0 0.00

E JJJ E 505 0 0.00

2,50 2,670 3,010 2,30 10- 0.34-

E JJJ E 1,45 0 0.00

42 400 42 42 2 7.25

E JJJ E 72 0 0.00

E JJJ E 70 0 0.00

E JJJ E 620 0 0.00


72/111

E JJJ E 7,125 0 0.00

E JJJ E 4,250 0 0.00

E JJJ E 3,600 0 0.00

E JJJ E 200 0 0.00

21 20 21 20 1- 4.76-

E JJJ E 45 0 0.00

E JJJ E 50 0 0.00E JJJ E 1,)00 0 0.00

E JJJ E 301 0 0.00

E JJJ E 325 0 0.00

5 JJJ 5 5 1- 16.67-

E JJJ E 200 0 0.00

E JJJ E 1,705 0 0.00

E JJJ E 545 0 0.00

E JJJ E 3,)5 0 0.00

E JJJ E 1,410 0 0.00

E JJJ E 260 0 0.0010 JJJ 10 10 0 0.00

14,055 14,000 14,400 14,400 425 3.04

36,765 34,525 36,765 34,625 350- 1.00-

E JJJ E 1 0 0.00

E JJJ E 70 0 0.00

217 207 217 207 21- .21-

E JJJ E )20 0 0.00

E JJJ E 200 0 0.00

E JJJ E 7 0 0.00

E JJJ E 15 0 0.00

E JJJ E 5) 0 0.00

E JJJ E 3)3 0 0.00

2,635 2,600 2,635 2,615 75- 2.7-

E JJJ E 160 0 0.00

E JJJ E 7 0 0.00

1,645 JJJ 1,645 1,645 5 0.30

)12 JJJ )12 )12 15 1.))

E JJJ E 600 0 0.00

E JJJ E 140 0 0.00

E JJJ E )0 0 0.00


73/111

Co/u$e Transaksi

11 1)6,200 3,364,)5,000 2,302,2)5,000

E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

2 11,701 24,104,065 2,065

E E E JJJ

E E E JJJ 10 4,701,060 2,4)1,707,540 1,357,6)0,000

E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

1 357,00 4)6,02),200 JJJ

E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

1 2,443,100 312,716,)00 E

1 4),771,00 27,7,)3,000 JJJ

E E E JJJ

4 10,246,700 3,30,3)),000 E

JJJ E E JJJ

1 1,500,000 45,000,000 E

JJJ E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

rekuensi

TransaksiNi/ai Transaksi Ca/ue-

Ni/ai Asing e/i

oreign u+-


74/111

4 12,000,000 5,033,000,000 JJJ

E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

7 6,011,620 36,70,60,50 35,717,230,200E E E JJJ

11 3,45,200 3,107,750,700 E

1 1,000,000 325,000,000 E

JJJ E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

1 1,000,000 55,000,000 E

JJJ E E JJJ E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

3 1)4 2,410,400 75,)00

E E E JJJ

1 2,500,000 1,737,500,000 E

JJJ E E JJJ

E E E JJJ

4 4,716,200 22,601,4,)00 22,361,244,)00

E E E JJJ

5 2,41,735 26,072,742,000 25,21),742,000

E E E JJJ

1 2,200,000 2,)0,400,000 JJJ

1 50,000,000 13,750,000,000 E

JJJ E E JJJ

E E E JJJ

1 2,430,000 2,016,00,000 E

1 26 75,400 E

JJJ E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

E E E JJJ

1 50,000,000 1,000,000,000 E


75/111

E E E JJJ

E E E JJJ

E E E JJJ

1 125,000 )0,000,000 E

JJJ E E JJJ

E E E JJJ

2 )50,000 53,)00,000 E4 24,666,666 7,3,,)00 E

JJJ E E JJJ

E E E JJJ

E E E JJJ

3,661,257 31,7),664,125 2),24),22,025

E E E JJJ

14 ),700,000 6,406,000,000 4,502,500,000

1 400,000 70,400,000 E

3 21,500,000 10),500,000 E

JJJ E E JJJ E E E JJJ

1 )60,000 )3),500,000 JJJ

E E E JJJ

1 17,))6,000 17),)60,000 E

JJJ E E JJJ

E E E JJJ

E E

harga penutupan saham 15 des 2015 mmlp9432

Documents