Top Banner
Harga Saham: Jumat, 13 Nop 2015 ©britama.com Follow Kita di: Like Kita di: No. 1 PT Astra Agro Lestari Tbk 18,550 2 PT Mahaka Media Tbk 50 3 PT Asuransi Bina Dana Arta Tbk 7,075 4 PT ABM Investama Tbk 2,625 5 PT Ace Hardware Indonesia Tbk 745 6 PT Acset Indonusa Tbk 4,000 7 PT Ades Waters Indonesia Tbk 1,000 8 PT Adhi Karya (Persero) Tbk 2,260 9 PT Adira Dinamika Multi Finance Tbk 3,760 10 PT Polychem Indonesia Tbk 92 11 PT Adaro Energy Tbk 610 12 PT Bank Rakyat Indonesia Agroniaga Tbk 102 13 PT Bank Agris Tbk 94 14 PT Asuransi Harta Aman Pratama Tbk 170 15 PT Akbar Indo Makmur Stimec Tbk 420 16 PT Tiga Pilar Sejahtera Food Tbk 1,545 17 PT Alam Karya Unggul Tbk 305 18 PT Argha Karya Prima Industri Tbk 800 19 PT AKR Corporindo Tbk 5,850 20 PT Majapahit Inti Corpora Tbk 125 21 PT Alkindo Naratama Tbk 690 22 PT Alakasa Industrindo Tbk 421 23 PT Alumindo Light Metal Industri Tbk 203 24 PT Tri Banyan Tirta Tbk 329 25 PT Asuransi Multi Artha Guna Tbk 350 26 PT Asahimas Flat Glass Tbk 6,900 27 PT Sumber Alfaria Trijaya Tbk 540 28 PT Austindo Nusantara Jaya Tbk 1,610 29 PT Aneka Tambang (Persero) Tbk 326 30 PT Apexindo Pratama Duta Tbk 3,330 31 PT Pan Pacific International Tbk 635 32 PT Arita Prima Indonesia Tbk 222 33 PT Asiaplast Industries Tbk 65 34 PT Agung Podomoro Land Tbk 254 35 PT Arpeni Pratama Ocean Line Tbk 58 36 PT Argo Pantes Tbk 900 37 PT Atlas Resources Tbk 400 38 PT Arwana Citramulia Tbk 411 twitter.com/britama facebook.com/britamasaham Kode Saham (Code Stock) Nama Perusahaan (Company Name) Sebelumnya (Previous) AALI ABBA ABDA ABMM ACES ACST ADES ADHI ADMF ADMG ADRO AGRO AGRS AHAP AIMS AISA AKKU AKPI AKRA AKSI ALDO ALKA ALMI ALTO AMAG AMFG AMRT ANJT ANTM APEX APIC APII APLI APLN APOL ARGO ARII ARNA
111

Harga Penutupan Saham 13 Nop 2015 INDY9542

Jul 16, 2016

Download

Documents

flikrain

SAHAM IHSG 13 NOV 2015
Welcome message from author
This document is posted to help you gain knowledge. Please leave a comment to let me know what you think about it! Share it to your friends and learn new things together.
Transcript
Page 1: Harga Penutupan Saham 13 Nop 2015 INDY9542

Harga Saham: Jumat, 13 Nop 2015

©britama.comFollow Kita di:

Like Kita di:

No.

1 PT Astra Agro Lestari Tbk 18,550 2 PT Mahaka Media Tbk 50 3 PT Asuransi Bina Dana Arta Tbk 7,075 4 PT ABM Investama Tbk 2,625 5 PT Ace Hardware Indonesia Tbk 745 6 PT Acset Indonusa Tbk 4,000 7 PT Ades Waters Indonesia Tbk 1,000 8 PT Adhi Karya (Persero) Tbk 2,260 9 PT Adira Dinamika Multi Finance Tbk 3,760

10 PT Polychem Indonesia Tbk 92 11 PT Adaro Energy Tbk 610 12 PT Bank Rakyat Indonesia Agroniaga Tbk 102 13 PT Bank Agris Tbk 94 14 PT Asuransi Harta Aman Pratama Tbk 170 15 PT Akbar Indo Makmur Stimec Tbk 420 16 PT Tiga Pilar Sejahtera Food Tbk 1,545 17 PT Alam Karya Unggul Tbk 305 18 PT Argha Karya Prima Industri Tbk 800 19 PT AKR Corporindo Tbk 5,850 20 PT Majapahit Inti Corpora Tbk 125 21 PT Alkindo Naratama Tbk 690 22 PT Alakasa Industrindo Tbk 421 23 PT Alumindo Light Metal Industri Tbk 203 24 PT Tri Banyan Tirta Tbk 329 25 PT Asuransi Multi Artha Guna Tbk 350 26 PT Asahimas Flat Glass Tbk 6,900 27 PT Sumber Alfaria Trijaya Tbk 540 28 PT Austindo Nusantara Jaya Tbk 1,610 29 PT Aneka Tambang (Persero) Tbk 326 30 PT Apexindo Pratama Duta Tbk 3,330 31 PT Pan Pacific International Tbk 635 32 PT Arita Prima Indonesia Tbk 222 33 PT Asiaplast Industries Tbk 65 34 PT Agung Podomoro Land Tbk 254 35 PT Arpeni Pratama Ocean Line Tbk 58 36 PT Argo Pantes Tbk 900 37 PT Atlas Resources Tbk 400 38 PT Arwana Citramulia Tbk 411

twitter.com/britama

facebook.com/britamasahamKode Saham (Code Stock)

Nama Perusahaan (Company Name)

Sebelumnya (Previous)

AALIABBAABDAABMMACESACSTADESADHIADMFADMGADROAGROAGRSAHAPAIMSAISAAKKUAKPIAKRAAKSIALDOALKAALMIALTOAMAGAMFGAMRTANJTANTMAPEXAPICAPIIAPLIAPLNAPOLARGOARIIARNA

Page 2: Harga Penutupan Saham 13 Nop 2015 INDY9542

39 PT Arthavest Tbk 276 40 PT Ratu Prabu Energi Tbk 240 41 PT Asuransi Bintang Tbk 440 42 PT Asuransi Dayin MitraTbk 1,000 43 PT Astra Graphia Tbk 1,725 44 PT Astra International Tbk 6,600 45 PT Asuransi Jasa Tania Tbk 170 46 PT Asuransi Mitra Maparya Tbk 855 47 PT Alam Sutera Realty Tbk 354 48 PT Asuransi Ramayana Tbk 2,400 49 PT Adi Sarana Armada Tbk 112 50 PT Anabatic Technologies Tbk 695 51 PT Bara Jaya Internasional Tbk 194 52 PT Astra Otoparts Tbk 1,635 53 PT Bank MNC Internasional Tbk 69 54 PT Bank Capital Indonesia Tbk 146 55 PT Saranacentral Bajatama Tbk 93 56 PT Bali Towerindo Sentra Tbk 760 57 PT Bekasi Asri Pemula Tbk 50 58 PT Sepatu Bata Tbk 1,020 59 PT Bayu Buana Tbk 820 60 PT Bank Central Asia Tbk 12,975 61 PT Bank Harda Internasional Tbk 104 62 PT Bank Bukopin Tbk 685 63 PT Buana Finance Tbk 1,110 64 PT Bank Mestika Dharma Tbk 1,560 65 PT Bank Negara Indonesia Tbk 4,960 66 PT Bank Nusantara Parahyangan Tbk 1,860 67 PT Bank Rakyat Indonesia Tbk 10,525 68 PT Pelayaran Nasional Bina Buana Raya Tbk 50 69 PT Bank Tabungan Negara Tbk 1,195 70 PT Bank Yudha Bhakti Tbk 129 71 PT MNC Kapital Indonesia Tbk 1,455 72 PT Bank Century Tbk 50 73 PT Bumi Citra Permai Tbk 855 74 PT Bank Danamon Tbk 2,750 75 PT Bank Eksekutif International Tbk 57 76 PT Bekasi Fajar Industrial Estate Tbk 377 77 PT BFI Finance Indonesia Tbk 2,610 78 PT MNC Investama Tbk 190 79 PT Binakarya Jaya Abadi Tbk 1,970 80 PT Primarindo Asia Infrastucture Tbk 455 81 PT Bank Ina Perdana Tbk 290 82 PT Benakat Integra Tbk 70 83 PT Bhuwanatala Indah Permai Tbk 85

ARTAARTIASBIASDMASGRASIIASJTASMIASRIASRMASSAATICATPKAUTOBABPBACABAJABALIBAPABATABAYUBBCABBHIBBKPBBLDBBMDBBNIBBNPBBRIBBRMBBTNBBYBBCAPBCICBCIPBDMNBEKSBESTBFINBHITBIKABIMABINABIPIBIPP

Page 3: Harga Penutupan Saham 13 Nop 2015 INDY9542

84 PT Blue Bird Tbk 6,350 85 PT BISI International Tbk 1,410 86 PT BPD Jawa Barat dan Banten Tbk 755 87 PT BPD Jawa Timur Tbk 444 88 PT Bukit Darmo Property Tbk 85 89 PT Sentul City Tbk 71 90 PT Bank Kesawan Tbk 324 91 PT Berlian Laju Tanker Tbk 196 92 PT Graha Layar Prima Tbk. 4,800 93 PT Bank Maspion Indonesia Tbk 360 94 PT Bank Mandiri (Persero) Tbk 8,375 95 PT Bintang Mitra Semestaraya Tbk 255 96 PT Global Mediacom Tbk 855 97 PT Bank Bumi Arta Tbk 185 98 PT Bakrie & Brothers Tbk 50 99 PT Bank CIMB Niaga Tbk 615

100 PT Bank International Indonesia Tbk 179 101 PT Bank Permata Tbk 1,120 102 PT Garuda Metalindo Tbk 1,045 103 PT Borneo Lumbung Energi & Metal Tbk 50 104 PT Batavia Prosperindo Finance Tbk 600 105 PT Batavia Prosperindo International Tbk 2,750 106 PT Indo Kordsa Tbk 4,680 107 PT Berau Coal Energy Tbk 82 108 PT Bumi Resources Minerals Tbk 50 109 PT Berlina Tbk 645 110 PT Barito Pacific Tbk 135 111 PT Bumi Serpong Damai Tbk 1,670 112 PT Bank Sinarmas Tbk 485 113 PT Baramulti Suksessarana Tbk 1,090 114 PT Bank Swadesi Tbk 4,330 115 PT Bumi Teknokultura Unggul Tbk 1,430 116 PT Bakrie Telecom Tbk 50 117 PT Betonjaya Manunggal Tbk 460 118 PT Bank Tabungan Pensiunan Negara Tbk 2,615 119 PT Budi Starch & Sweetener Tbk 67 120 PT Bukaka Teknik Utama Tbk 655 121 PT Buana Listya Tama Tbk 71 122 PT Bumi Resources Tbk 50 123 PT Bukit Uluwatu Villa Tbk 600 124 PT Bank Victoria International Tbk 102 125 PT Eagle High Plantations Tbk 205 126 PT Bayan Resources Tbk 8,000 127 PT Capitol Nusantara Indonesia Tbk 264 128 PT Cardig Aero Services Tbk 1,350

BIRDBISIBJBRBJTMBKDPBKSLBKSWBLTABLTZBMASBMRIBMSRBMTRBNBABNBRBNGABNIIBNLIBOLTBORNBPFIBPIIBRAMBRAUBRMSBRNABRPTBSDEBSIMBSSRBSWDBTEKBTELBTONBTPNBUDIBUKKBULLBUMIBUVABVICBWPTBYANCANICASS

Page 4: Harga Penutupan Saham 13 Nop 2015 INDY9542

129 PT Cahaya Kalbar Tbk 680 130 PT Centrin Online Tbk 149 131 PT Clipan Finance Indonesia Tbk 265 132 PT Chitose Internasional Tbk 340 133 PT Cita Mineral Investindo Tbk 940 134 PT Cakra Mineral Tbk 51 135 PT Colorpak Indonesia Tbk 645 136 PT Citra Marga Nushapala Persada Tbk 1,710 137 PT Centris Multi Persada Pratama Tbk 124 138 PT Exploitasi Energi Indonesia Tbk 50 139 PT Saham Seri B ( Centex Tbk ) 5,000 140 PT Centex (Saham Preferen) Tbk 14,550 141 PT Cowell Development Tbk 600 142 PT Citra Maharlika Nusantara Corpora Tbk 50 143 PT Charoen Pokphand Indonesia Tbk 2,705 144 PT Central Proteina Prima Tbk 50 145 PT Catur Sentosa Adiprana Tbk 367 146 PT Citra Tubindo Tbk 5,225 147 PT Ciputra Development Tbk 1,325 148 PT Ciputra Property Tbk 505 149 PT Ciputra Surya Tbk 2,485 150 PT Citatah Industri Marmer Tbk 54 151 PT Dwi Aneka Jaya Kemasindo Tbk 199 152 PT Duta Anggada Realty Tbk 530 153 PT Danasupra Erapacific Tbk 1,405 154 PT Darma Henwa Tbk 50 155 PT Duta Graha Indah Tbk 82 156 PT Intiland Development Tbk 499 157 PT Duta Kirana Finance Tbk 397 158 PT Delta Djakarta Tbk 5,550 159 PT Puradelta Lestari Tbk 213 160 PT Bank Dinar Indonesia Tbk 125 161 PT Indoritel Makmur Internasional Tbk 1,140 162 PT Delta Dunia Petroindo Tbk 66 163 PT Duta Pertiwi Nusantara Tbk 405 164 PT Dharma Samudera Fishing Industries Tbk 120 165 PT Dharma Satya Nusantara Tbk 605 166 PT Dian Swastatika Sentosa Tbk 12,100 167 PT Duta Pertiwi Tbk 6,500 168 PT Darya-Varia Laboratoria Tbk 1,425 169 PT Dyandra Media International Tbk 65 170 PT Electronic City Indonesia Tbk 825 171 PT Ekadharma International Tbk 410 172 PT Elnusa Tbk 311 173 PT Bakrieland Development Tbk 50

CEKACENTCFINCINTCITACKRACLPICMNPCMPPCNKOCNTBCNTXCOWLCPGTCPINCPROCSAPCTBNCTRACTRPCTRSCTTHDAJKDARTDEFIDEWADGIKDILDDKFTDLTADMASDNARDNETDOIDDPNSDSFIDSNGDSSADUTIDVLADYANECIIEKADELSAELTY

Page 5: Harga Penutupan Saham 13 Nop 2015 INDY9542

174 PT Megapolitan Developments Tbk 145 175 PT Elang Mahkota Teknologi Tbk 9,975 176 PT Energi Mega Persada Tbk 50 177 PT Enseval Putra Megatrading Tbk 2,055 178 PT Erajaya Swasembada Tbk 575 179 PT Eratex Djaja Tbk 830 180 PT Surya Esa Perkasa Tbk 1,930 181 PT Ever Shine Textile Inds. Tbk 190 182 PT Eterindo Wahanatama Tbk 74 183 PT Excelcomindo Pratama Tbk 3,500 184 PT Fast Food Indonesia Tbk 1,110 185 PT Fajar Surya Wisesa Tbk 1,250 186 PT FKS Multi Agro Tbk 1,600 187 PT Fortune Mate Indonesia Tbk 395 188 PT Fortune Indonesia Tbk 690 189 PT Lotte Chemical Titan Tbk 89 190 PT Mobile-8 Telecom Tbk 50 191 PT Gading Development Tbk 50 192 PT Gunawan Dianjaya Steel Tbk 58 193 PT Goodyear Indonesia Tbk 2,000 194 PT Gema Grahasarana Tbk 308 195 PT Golden Energy Mines Tbk 1,500 196 PT Gudang Garam Tbk 49,000 197 PT Garuda Indonesia (Persero) Tbk 306 198 PT Gajah Tunggal Tbk 590 199 PT Global Teleshop Tbk 670 200 PT Grahamas Citrawisata Tbk 860 201 PT Gowa Makassar Tourism Development Tbk 7,500 202 PT Golden Retailindo Tbk 265 203 PT Golden Plantation Tbk 99 204 PT Perdana Gapuraprima Tbk 220 205 PT Evergreen Invesco Tbk 142 206 PT Equity Development Investment Tbk 119 207 PT Garda Tujuh Buana Tbk 260 208 PT Greenwood Sejahtera Tbk 106 209 PT Gozco Plantations Tbk 82 210 PT HD Capital Tbk 50 211 PT Radana Bhaskara Finance Tbk 219 212 PT Panasia Indosyntec Tbk 950 213 PT Hero Supermarket Tbk 1,300 214 PT Hexindo Adiperkasa Tbk 1,700 215 PT Humpuss Intermoda Transportasi Tbk 725 216 PT Hanjaya Mandala Sampoerna Tbk 94,675 217 PT Hotel Mandarine Regency Tbk 203 218 PT Saraswati Griya Lestari Tbk 138

EMDEEMTKENRGEPMTERAAERTXESSAESTIETWAEXCLFASTFASWFISHFMIIFORUFPNIFRENGAMAGDSTGDYRGEMAGEMSGGRMGIAAGJTLGLOBGMCWGMTDGOLDGOLLGPRAGRENGSMFGTBOGWSAGZCOHADEHDFAHDTXHEROHEXAHITSHMSPHOMEHOTL

Page 6: Harga Penutupan Saham 13 Nop 2015 INDY9542

219 PT Harum Energy Tbk 790 220 PT Indonesia Transport & Infrastructure Tbk 50 221 PT Intan Baruprana Finance Tbk 155 222 PT Inti Bangun Sejahtera Tbk 2,100 223 PT Indofood CBP Sukses Makmur Tbk 12,500 224 PT Island Concepts Indonesia Tbk 479 225 PT Champion Pacific Indonesia Tbk 268 226 PT Inti Agri Resources Tbk 890 227 PT Intikeramik Alamasri Industri Tbk 113 228 PT Sumi Indo Kabel Tbk 1,040 229 PT Indomobil Sukses Internasional Tbk 2,750 230 PT Indomobil Multi Jasa Tbk 440 231 PT Impack Pratama Industri Tbk 9,175 232 PT Indofarma Tbk 178 233 PT Indal Aluminium Industry Tbk 362 234 PT Intanwijaya Internasional Tbk 290 235 PT Vale Indonesia Tbk 2,015 236 PT Indofood Sukses Makmur Tbk 5,175 237 PT Indorama Syntetics Tbk 740 238 PT Indospring Tbk 349 239 PT Tanah Laut Tbk 128 240 PT Indika Energy Tbk 167 241 PT Indah Kiat Pulp & Paper Tbk 950 242 PT Bank Artha Graha Internasional 64 243 PT Indonesian Paradise Property 365 244 PT Toba Pulp Lestari Tbk 280 245 PT Intraco Penta Tbk 236 246 PT Inter Delta Tbk 380 247 PT Indocement Tunggal Prakasa Tbk 19,300 248 PT Inovisi Infracom Tbk 117 249 PT Indopoly Swakarsa Industry Tbk 70 250 PT Indosat Tbk 4,745 251 PT Steel Pipe Industry of Indonesia Tbk 203 252 PT Sumber Energi Andalan Tbk 13,900 253 PT Indo Tambangraya Megah Tbk 7,625 254 PT Leo Investments Tbk 82 255 PT Jaya Agra Wattie Tbk 205 256 PT Jembo Cable Company Tbk 1,500 257 PT Jakarta International Hotels & Development Tbk 590 258 PT Jaya Konstruksi Manggala Prata 820 259 PT Jakarta Kyoei Steel Works Tbk 80 260 PT Japfa Comfeed Indonesia Tbk 433 261 PT Jaya Pari Steel Tbk 136 262 PT Jaya Real Property Tbk 790 263 PT Jasa Marga (Persero) Tbk 4,895

HRUMIATAIBFNIBSTICBPICONIGARIIKPIKAIIKBIIMASIMJSIMPCINAFINAIINCIINCOINDFINDRINDSINDXINDYINKPINPCINPPINRUINTAINTDINTPINVSIPOLISATISSPITMAITMGITTGJAWAJECCJIHDJKONJKSWJPFAJPRSJRPTJSMR

Page 7: Harga Penutupan Saham 13 Nop 2015 INDY9542

264 PT Jakarta Setiabudi Internasional Tbk 750 265 PT Jasuindo Tiga Perkasa Tbk 215 266 PT Kimia Farma Tbk 960 267 PT Ictsi Jasa Prima Tbk 295 268 PT KMI Wire and Cable Tbk 117 269 PT Kabelindo Murni Tbk 134 270 PT First Media Tbk 2,090 271 PT Kertas Basuki Rachmat Indonesia Tbk 50 272 PT Kedawung Setia Industrial Tbk 200 273 PT Keramika Indonesia Assosiasi Tbk 98 274 PT Kedaung Indah Can Tbk 268 275 PT Kawasan Industri Jababeka Tbk 230 276 PT Resource Alam Indonesia Tbk 580 277 PT Kalbe Farma Tbk 1,350 278 PT Kobexindo Tractors Tbk 150 279 PT Kokoh Inti Arebama Tbk 260 280 PT Perdana Bangun Pusaka Tbk 330 281 PT Mitra Energi Sejati Tbk 765 282 PT MNC Land Tbk 1,325 283 PT Grand Kartech Tbk 2,280 284 PT Krakatau Steel (Persero) Tbk 318 285 PT Kresna Graha Investama Tbk 2,480 286 PT Lamicitra Nusantara Tbk 270 287 PT Leyand International Tbk 50 288 PT Eureka Prima Jakarta Tbk 500 289 PT Logindo Samudramakmur Tbk 164 290 PT Link Net Tbk 3,850 291 PT Lion Metal Works Tbk 1,100 292 PT Limas Centric Indonesia Tbk 50 293 PT Langgeng Makmur Industri Tbk 129 294 PT Lionmesh Prima Tbk 540 295 PT Lippo Cikarang Tbk 8,200 296 PT Lippo General Insurance Tbk 5,925 297 PT Multi Prima Sejahtera Tbk 5,950 298 PT Lippo Karawaci Tbk 1,135 299 PT Lippo E-NET Tbk 258 300 PT Matahari Department Store Tbk 15,000 301 PT Lippo Securities Tbk 111 302 PT Eka Sari Lorena Transport Tbk 115 303 PT Perusahaan Perkebunan London Sumatera In 1,285 304 PT Lautan Luas Tbk 540 305 PT Multi Agro Gemilang Plantation Tbk 50 306 PT Malindo Feedmill Tbk 1,155 307 PT Mas Murni Indonesia Tbk 50 308 PT Mas Murni Tbk (Saham Preferen) 600

JSPTJTPEKAEFKARWKBLIKBLMKBLVKBRIKDSIKIASKICIKIJAKKGIKLBFKOBXKOINKONIKOPIKPIGKRAHKRASKRENLAMILAPDLCGPLEADLINKLIONLMASLMPILMSHLPCKLPGILPINLPKRLPLILPPFLPPSLRNALSIPLTLSMAGPMAINMAMIMAMIP

Page 8: Harga Penutupan Saham 13 Nop 2015 INDY9542

309 PT Mitra Adiperkasa Tbk 3,430 310 PT Multistrada Arah Sarana Tbk 236 311 PT Bank Mayapada Tbk 2,150 312 PT Mitrabara Adiperdana Tbk 1,120 313 PT Mitrabahtera Segara Sejati Tbk 350 314 PT Martina Berto Tbk 139 315 PT Bank Windu Kentjana International Tbk 330 316 PT Intermedia Capital Tbk 3,350 317 PT Merdeka Copper Gold Tbk 2,000 318 PT Modernland Realty Tbk 485 319 PT Modern Internasional Tbk 147 320 PT Medco Energi International Tbk 1,040 321 PT Bank Mega Tbk 3,000 322 PT Merck Tbk 135,000 323 PT Nusantara Infrastructure Tbk 91 324 PT Mandala Multifinance Tbk 890 325 PT Multifiling Mitra Indonesia Tbk 325 326 PT Magna Finance Tbk 63 327 PT Multi Indocitra Tbk 388 328 PT Midi Utama Indonesia Tbk 750 329 PT Mitra Keluarga Karyasehat Tbk 2,645 330 PT Mitra Rajasa Tbk 50 331 PT Mitra Investindo Tbk 124 332 PT Mitra Komunikasi Nusantara Tbk 483 333 PT Metropolitan Kentjana Tbk 16,825 334 PT Multi Bintang Indonesia Tbk 8,525 335 PT Mulia Industrindo Tbk 640 336 PT Multipolar Tbk 294 337 PT Multipolar Technology Tbk 1,360 338 PT Mega Manunggal Property Tbk 850 339 PT Media Nusantara Citra Tbk 1,635 340 PT Mitra Pinasthika Mustika Tbk 480 341 PT Matahari Putra Prima Tbk 2,005 342 PT Mustika Ratu Tbk 198 343 PT Maskapai Reasuransi Indonesia Tbk 5,450 344 PT MNC Sky Vision Tbk 1,285 345 PT Metrodata Electronics Tbk 650 346 PT Capitalinc Investment Tbk 50 347 PT Metropolitan Land Tbk 205 348 PT Metro Supermarket Realty Tbk 225 349 PT Samindo Resources Tbk 515 350 PT Mayora Indah Tbk 26,500 351 PT Hanson International Tbk 680 352 PT Saham Seri B Hanson Internatio 51 353 PT Apac Citra Centertex Tbk 51

MAPIMASAMAYAMBAPMBSSMBTOMCORMDIAMDKAMDLNMDRNMEDCMEGAMERKMETAMFINMFMIMGNAMICEMIDIMIKAMIRAMITIMKNTMKPIMLBIMLIAMLPLMLPTMMLPMNCNMPMXMPPAMRATMREIMSKYMTDLMTFNMTLAMTSMMYOHMYORMYRXMYRXPMYTX

Page 9: Harga Penutupan Saham 13 Nop 2015 INDY9542

354 PT Bank Mitraniaga Tbk 165 355 PT Pelayaran Nelly Dwi Putri Tbk 138 356 PT Pelat Timah Nusataran Tbk 50 357 PT Nipress Tbk 400 358 PT Nirvana Development Tbk 99 359 PT Bank NISP Tbk 1,300 360 PT Bank Nationalnobu Tbk 645 361 PT Nusa Raya Cipta Tbk 660 362 PT JJ NAB Capital Tbk 432 363 PT Ancora Indonesia Resources Tbk 85 364 PT Indonesia Prima Property Tbk 322 365 PT Minna Padi Investama Tbk 670 366 PT Provident Agro Tbk 500 367 PT Panorama Sentrawisata Tbk 479 368 PT Panin Sekuritas Tbk 3,445 369 PT Pan Brothers Tex Tbk 550 370 PT Destinasi Tirta Nusantara Tbk 160 371 PT Panca Global Securities Tbk 205 372 PT Perusahaan Gas Negara Tbk 2,680 373 PT Pembangunan Graha Lestari Indah Tbk 72 374 PT Pelangi Indah Canindo Tbk 135 375 PT Pembangunan Jaya Ancol Tbk 2,125 376 PT Perdana Karya Perkasa Tbk 50 377 PT Redland Asia Capital Tbk 1,540 378 PT Plaza Indonesia Realty Tbk 3,930 379 PT Bank Pan Indonesia Tbk 875 380 PT Bank Panin Syariah Tbk 240 381 PT Paninvest Tbk 580 382 PT Panin Financial Tbk 200 383 PT Pudjiadi & Sons Estate Tbk 422 384 PT Polysindo Eka Perkasa Tbk 55 385 PT Pool Advista Indonesia Tbk 2,990 386 PP Properti Tbk 182 387 PT Prima Alloy Steel Tbk 128 388 PT J Resources Asia Pasifik Tbk 1,445 389 PT Prasidha Aneka Niaga Tbk 114 390 PT Red Planet Indonesia Tbk 1,010 391 PT Tambang Batubara Bukit Asam (Persero) Tbk 6,975 392 PT Indo Straits Tbk 910 393 PT Pembangunan Perumahan (Persero) Tbk 3,780 394 PT Petrosea Tbk 308 395 PT Sat Nusapersada Tbk 65 396 PT Pioneerindo Gourmet International Tbk 8,500 397 PT Pudjiadi Prestige Limited Tbk 435 398 PT Pakuwon Jati Tbk 443

NAGANELYNIKLNIPSNIRONISPNOBUNRCAOCAPOKASOMREPADIPALMPANRPANSPBRXPDESPEGEPGASPGLIPICOPJAAPKPKPLASPLINPNBNPNBSPNINPNLFPNSEPOLYPOOLPPROPRASPSABPSDNPSKTPTBAPTISPTPPPTROPTSNPTSPPUDPPWON

Page 10: Harga Penutupan Saham 13 Nop 2015 INDY9542

399 PT Pyridam Farma Tbk 109 400 PT Rukun Raharja Tbk 860 401 PT Ramayana Lestari Sentosa Tbk 705 402 PT Supra Boga Lestari Tbk 319 403 PT Ristia Bintang Mahkota Sejati Tbk 59 404 PT Roda Vivatex Tbk 5,800 405 PT Reliance Securities Tbk 400 406 PT Ricky Putra Globalindo Tbk 167 407 PT Rig Tenders Tbk 143 408 PT Rimo International Lestari Tbk 190 409 PT Bentoel International Investama Tbk 480 410 PT Pikko Land Development Tbk 417 411 PT Nippon Indosari Corpindo Tbk 1,240 412 PT Radiant Utama Interinsco Tbk 223 413 PT Steady Safe Tbk 99 414 PT Sarana Meditama Metropolitan Tbk 2,410 415 PT Danayasa Arthatama Tbk. 1,695 416 PT Supreme Cable Manufacturing & Commerce Tbk 3,700 417 PT Surya Citra Media Tbk 3,300 418 PT Merck Sharp Dohme Pharma Tbk 29,000 419 PT Sidomulyo Selaras Tbk 466 420 PT Millennium Pharmacon International Tbk 68 421 PT Bank Woori Saudara Indonesia 1906 Tbk 1,160 422 PT Sampoerna Agro Tbk 1,300 423 PT Hotel Sahid Jaya Tbk 463 424 PT Sekawan Intipratama Tbk 83 425 PT Industri Jamu dan Farmasi Sido Muncul Tbk 520 426 PT Siloam International Hospitals Tbk 9,150 427 PT Siwani Makmur Tbk 164 428 PT Salim Ivomas Pratama Tbk 405 429 PT Sierad Produce Tbk 850 430 PT Sekar Bumi Tbk 945 431 PT Sekar Laut Tbk 390 432 PT Skybee Tbk 420 433 PT SMART Tbk 4,850 434 PT Semen Baturaja (Persero) Tbk 322 435 PT Holcim Indonesia Tbk 1,020 436 PT Suryamas Dutamakmur Tbk 97 437 PT Samudera Indonesia Tbk 5,000 438 PT Semen Indonesia (Persero) Tbk 10,150 439 PT Sinar Mas Multiartha Tbk 5,600 440 PT Golden Eagle Energy Tbk 273 441 PT Summarecon Agung Tbk 1,465 442 PT SMR Utama Tbk 229 443 PT Selamat Sempurna Tbk 4,910

PYFARAJARALSRANCRBMSRDTXRELIRICYRIGSRIMORMBARODAROTIRUISSAFESAMESCBDSCCOSCMASCPISDMUSDPCSDRASGROSHIDSIAPSIDOSILOSIMASIMPSIPDSKBMSKLTSKYBSMARSMBRSMCBSMDMSMDRSMGRSMMASMMTSMRASMRUSMSM

Page 11: Harga Penutupan Saham 13 Nop 2015 INDY9542

444 PT Sorini Agro Asia Corporindo Tbk 2,000 445 PT Soechi Lines Tbk 452 446 PT Sona Topas Tourism Industry Tbk 4,620 447 PT Suparma Tbk 104 448 PT Taisho Pharmaceutical Indonesia Tbk 10,500 449 PT Taisho Pharmaceutical Indonesia Tbk 338,000 450 PT Allbond Makmur Usaha Tbk 1,645 451 PT Sejahteraraya Anugrahjaya Tbk 270 452 PT Sri Rejeki Isman Tbk. 344 453 PT Indo Acidatama Tbk 50 454 PT Saratoga Investama Sedaya Tbk 3,975 455 PT Surya Semesta Internusa Tbk 605 456 PT Sawit Sumbermas Sarana Tbk 1,675 457 PT Sunson Textile Manufacture Tbk 51 458 PT Star Petrochem Tbk 50 459 PT Siantar TOP Tbk 3,060 460 PT Sugih Energy Tbk 382 461 PT SLJ Global Tbk 51 462 PT Solusi Tunas Pratama 8,400 463 PT Tunas Alfin Tbk 402 464 PT Sitara Propertindo Tbk 520 465 PT Express Transindo Utama Tbk 136 466 PT Tower Bersama Infrastructure Tbk 6,400 467 PT Tunas Baru Lampung Tbk 490 468 PT Tembaga Mulia Semanan Tbk 6,000 469 PT Mandom Indonesia Tbk 17,400 470 PT Tiphone Mobile Indonesia Tbk 745 471 PT Tifico Fiber Indonesia Tbk 895 472 PT Tigaraksa Satria Tbk 2,850 473 PT Tifa Finance Tbk 165 474 PT Timah (Pesero) Tbk 570 475 PT Tira Austenite Tbk 1,350 476 PT Tirta Mahakam Resources Tbk 56 477 PTPermata Prima Sakti Tbk 1,800 478 PT Pabrik Kertas Tjiwi Kimia Tbk 540 479 PT Telekomunikasi Indonesia Tbk 2,715 480 PT Pelayaran Tempuran Emas Tbk 2,000 481 PT AGIS Tbk 431 482 PT Tempo Inti Media Tbk 75 483 PT Toba Bara Sejahtra Tbk 750 484 PT Total Bangun Persada Tbk 700 485 PT Surya Toto Indonesia Tbk 7,150 486 PT Sarana Menara Nusantara Tbk 4,200 487 PT Tri Polyta Indonesia Tbk 3,400 488 PT Trans Power Marine Tbk 222

SOBISOCISONASPMASQBBSQBISQMISRAJSRILSRSNSRTGSSIASSMSSSTMSTARSTTPSUGISULISUPRTALFTARATAXITBIGTBLATBMSTCIDTELETFCOTGKATIFATINSTIRATIRTTKGATKIMTLKMTMASTMPITMPOTOBATOTLTOTOTOWRTPIATPMA

Page 12: Harga Penutupan Saham 13 Nop 2015 INDY9542

489 PT Trada Maritime Tbk 50 490 PT Triwira Insanlestari Tbk 50 491 PT Trimegah Securities Tbk 54 492 PT Trikomsel Oke Tbk 1,800 493 PT Trisula International Tbk 299 494 PT Trias Sentosa Tbk 322 495 PT Truba Alam Manunggal Engineering Tbk 50 496 PT Trust Finance Indonesia Tbk 195 497 PT Tempo Scan Pacific Tbk 1,685 498 PT Tunas Ridean Tbk 535 499 PT Ultra Jaya Milk Industry & Trading Company Tbk 4,000 500 PT Unggul Indah Cahaya Tbk 1,575 501 PT Nusantara Inti Corpora Tbk 271 502 PT Bakrie Sumatra Plantations Tbk 50 503 PT United Tractors Tbk 17,550 504 PT Unitex Tbk 3,700 505 PT Unilever Indonesia Tbk 34,600 506 PT Victoria Investama Tbk 103 507 PT Victoria Insurance Tbk 69 508 PT Visi Media Asia Tbk 246 509 PT Voksel Electric Tbk 820 510 PT Verena Oto Finance Tbk 185 511 PT Wahana Phonix Mandiri Tbk 54 512 PT Weha Transportasi Indonesia Tbk 162 513 PT Wicaksana Overseas International Tbk 53 514 PT Wismilak Inti Makmur Tbk 410 515 PT Wijaya Karya (Persero) Tbk 2,830 516 PT Wintermar Offshore Marine Tbk 195 517 PT Wahana Ottomitra Multiartha Tbk 78 518 PT Waskita Karya (Persero) Tbk 1,690 519 PT Wijaya Karya Beton Tbk 945 520 PT Yanaprima Hastapersada Tbk 800 521 PT Yulie Sekurindo Tbk 81 522 PT Zebra Nusantara Tbk 85

IHSG: 4,462.23

TRAMTRILTRIMTRIOTRISTRSTTRUBTRUSTSPCTURIULTJUNICUNITUNSPUNTRUNTXUNVRVICOVINSVIVAVOKSVRNAWAPOWEHAWICOWIIMWIKAWINSWOMFWSKTWTONYPASYULEZBRA

Page 13: Harga Penutupan Saham 13 Nop 2015 INDY9542

%

18,500 18,000 18,875 18,050 (500) (2.70) - ### - 50 0 0.00 - ### - 7,075 0 0.00 2,600 2,405 2,600 2,600 (25) (0.95) 740 725 740 735 (10) (1.34) 4,000 3,900 4,000 3,900 (100) (2.50) 1,030 1,000 1,030 1,000 0 0.00 2,225 2,210 2,260 2,210 (50) (2.21) 3,800 3,690 3,800 3,690 (70) (1.86) 92 ### 96 95 3 3.26 600 580 610 580 (30) (4.92) 101 92 101 100 (2) (1.96) 89 88 94 94 0 0.00 - ### - 170 0 0.00 - ### - 420 0 0.00 1,540 1,500 1,540 1,515 (30) (1.94) - ### - 305 0 0.00 - ### - 800 0 0.00 5,975 5,925 6,150 6,100 250 4.27 - ### - 125 0 0.00 690 ### 695 695 5 0.72 - ### - 421 0 0.00 200 ### 201 201 (2) (0.99) 329 ### 329 329 0 0.00 344 343 344 343 (7) (2.00) - ### - 6,900 0 0.00 545 ### 545 545 5 0.93 - ### - 1,610 0 0.00 325 317 326 319 (7) (2.15) - ### - 3,330 0 0.00 625 ### 635 635 0 0.00 - ### - 222 0 0.00 - ### - 65 0 0.00 250 ### 259 258 4 1.57 - ### - 58 0 0.00 - ### - 900 0 0.00 - ### - 400 0 0.00 410 407 411 408 (3) (0.73)

Pembukaan (Open)

Terendah (Low)

Tertinggi (High)

Penutupan (Close)

Perubahan (Change)

Page 14: Harga Penutupan Saham 13 Nop 2015 INDY9542

260 ### 272 271 (5) (1.81) 245 230 263 260 20 8.33 - ### - 440 0 0.00 - ### - 1,000 0 0.00 1,740 1,700 1,780 1,700 (25) (1.45) 6,550 ### 6,650 6,600 0 0.00 170 ### 170 170 0 0.00 855 850 855 855 0 0.00 350 341 355 342 (12) (3.39) - ### - 2,400 0 0.00 109 108 111 110 (2) (1.79) 685 675 700 700 5 0.72 - ### - 194 0 0.00 1,625 1,610 1,645 1,640 5 0.31 70 69 70 70 1 1.45 152 ### 152 152 6 4.11 93 92 94 92 (1) (1.08) 750 ### 750 750 (10) (1.32) - ### - 50 0 0.00 - ### - 1,020 0 0.00 - ### - 820 0 0.00 12,900 ### 13,025 12,925 (50) (0.39) 104 ### 104 104 0 0.00 685 675 695 690 5 0.73 - ### - 1,110 0 0.00 - ### - 1,560 0 0.00 4,945 4,805 4,965 4,840 (120) (2.42) - ### - 1,860 0 0.00 10,475 10,450 10,675 10,525 0 0.00 50 ### 50 50 0 0.00 1,185 1,170 1,210 1,190 (5) (0.42) 129 118 129 128 (1) (0.78) 1,460 1,420 1,460 1,420 (35) (2.41) - ### - 50 0 0.00 855 850 860 860 5 0.58 2,750 2,725 2,810 2,770 20 0.73 63 58 63 59 2 3.51 377 360 379 361 (16) (4.24) - ### - 2,610 0 0.00 187 186 191 190 0 0.00 1,970 1,940 1,970 1,940 (30) (1.52) - ### - 455 0 0.00 - ### - 290 0 0.00 70 69 71 69 (1) (1.43) 85 ### 89 87 2 2.35

Page 15: Harga Penutupan Saham 13 Nop 2015 INDY9542

6,250 ### 6,400 6,375 25 0.39 1,375 1,315 1,390 1,320 (90) (6.38) 745 720 745 720 (35) (4.64) 444 435 444 444 0 0.00 - ### - 85 0 0.00 71 70 71 70 (1) (1.41) 299 ### 322 322 (2) (0.62) - ### - 196 0 0.00 - ### - 4,800 0 0.00 - ### - 360 0 0.00 8,300 8,275 8,675 8,675 300 3.58 - ### - 255 0 0.00 840 ### 865 860 5 0.58 189 ### 190 190 5 2.70 - ### - 50 0 0.00 630 600 660 610 (5) (0.81) 183 176 183 176 (3) (1.68) 1,055 ### 1,120 1,115 (5) (0.45) 1,040 1,005 1,040 1,020 (25) (2.39) - ### - 50 0 0.00 - ### - 600 0 0.00 2,750 ### 2,750 2,750 0 0.00 - ### - 4,680 0 0.00 - ### - 82 0 0.00 50 ### 50 50 0 0.00 650 ### 650 650 5 0.78 135 ### 143 136 1 0.74 1,630 1,625 1,690 1,650 (20) (1.20) 487 455 487 479 (6) (1.24) - ### - 1,090 0 0.00 - ### - 4,330 0 0.00 1,470 1,385 1,490 1,410 (20) (1.40) - ### - 50 0 0.00 460 440 460 460 0 0.00 - ### - 2,615 0 0.00 67 65 67 66 (1) (1.49) 720 ### 720 720 65 9.92 74 72 74 72 1 1.41 50 ### 50 50 0 0.00 - ### - 600 0 0.00 102 96 102 96 (6) (5.88) 203 186 207 189 (16) (7.80) 8,050 ### 8,050 8,050 50 0.63 - ### - 264 0 0.00 - ### - 1,350 0 0.00

Page 16: Harga Penutupan Saham 13 Nop 2015 INDY9542

680 ### 680 680 0 0.00 - ### - 149 0 0.00 265 ### 265 265 0 0.00 341 339 341 340 0 0.00 - ### - 940 0 0.00 50 ### 50 50 (1) (1.96) 640 ### 645 645 0 0.00 1,610 1,605 1,665 1,665 (45) (2.63) - ### - 124 0 0.00 50 ### 50 50 0 0.00 - ### - 5,000 0 0.00 - ### - 14,550 0 0.00 595 ### 600 600 0 0.00 50 ### 50 50 0 0.00 2,650 2,635 2,790 2,725 20 0.74 - ### - 50 0 0.00 364 ### 368 368 1 0.27 - ### - 5,225 0 0.00 1,290 1,285 1,365 1,300 (25) (1.89) 498 487 505 495 (10) (1.98) 2,450 2,360 2,480 2,405 (80) (3.22) 55 54 55 54 0 0.00 198 ### 214 204 5 2.51 530 ### 530 530 0 0.00 - ### - 1,405 0 0.00 - ### - 50 0 0.00 81 78 81 79 (3) (3.66) 497 495 505 499 0 0.00 - ### - 397 0 0.00 5,250 5,100 5,475 5,100 (450) (8.11) 210 200 210 200 (13) (6.10) - ### - 125 0 0.00 1,125 ### 1,140 1,140 0 0.00 65 63 65 64 (2) (3.03) - ### - 405 0 0.00 120 117 124 120 0 0.00 610 605 625 615 10 1.65 - ### - 12,100 0 0.00 - ### - 6,500 0 0.00 - ### - 1,425 0 0.00 64 62 65 64 (1) (1.54) 745 ### 820 745 (80) (9.70) 409 ### 411 411 1 0.24 308 303 308 305 (6) (1.93) 50 ### 50 50 0 0.00

Page 17: Harga Penutupan Saham 13 Nop 2015 INDY9542

145 133 145 142 (3) (2.07) 10,200 ### 10,200 10,200 225 2.26 50 ### 50 50 0 0.00 - ### - 2,055 0 0.00 570 560 605 585 10 1.74 750 ### 840 800 (30) (3.61) - ### - 1,930 0 0.00 - ### - 190 0 0.00 72 69 72 70 (4) (5.41) 3,430 3,350 3,450 3,350 (150) (4.29) - ### - 1,110 0 0.00 1,255 1,250 1,255 1,250 0 0.00 - ### - 1,600 0 0.00 395 ### 400 400 5 1.27 650 ### 680 670 (20) (2.90) - ### - 89 0 0.00 50 ### 50 50 0 0.00 50 ### 50 50 0 0.00 58 57 59 57 (1) (1.72) 2,155 ### 2,155 2,155 155 7.75 308 ### 308 308 0 0.00 - ### - 1,500 0 0.00 48,500 47,500 49,400 47,500 (1500) (3.06) 304 301 307 303 (3) (0.98) 575 ### 585 575 (15) (2.54) - ### - 670 0 0.00 - ### - 860 0 0.00 - ### - 7,500 0 0.00 - ### - 265 0 0.00 98 95 103 102 3 3.03 219 199 222 200 (20) (9.09) 140 ### 142 142 0 0.00 120 108 120 119 0 0.00 - ### - 260 0 0.00 110 96 110 96 (10) (9.43) 80 ### 83 80 (2) (2.44) 50 ### 50 50 0 0.00 - ### - 219 0 0.00 940 ### 950 950 0 0.00 1,260 1,250 1,260 1,250 (50) (3.85) - ### - 1,700 0 0.00 - ### - 725 0 0.00 95,000 93,375 98,025 98,025 3350 3.54 200 ### 202 202 (1) (0.49) 133 125 136 136 (2) (1.45)

Page 18: Harga Penutupan Saham 13 Nop 2015 INDY9542

750 ### 795 790 0 0.00 50 ### 50 50 0 0.00 155 ### 155 155 0 0.00 - ### - 2,100 0 0.00 12,325 12,150 12,475 12,400 (100) (0.80) - ### - 479 0 0.00 277 267 277 267 (1) (0.37) - ### - 890 0 0.00 - ### - 113 0 0.00 - ### - 1,040 0 0.00 2,750 2,650 2,750 2,650 (100) (3.64) - ### - 440 0 0.00 9,175 9,050 9,175 9,100 (75) (0.82) 178 169 180 177 (1) (0.56) - ### - 362 0 0.00 285 ### 285 285 (5) (1.72) 2,000 1,835 2,000 1,865 (150) (7.44) 5,125 5,075 5,250 5,175 0 0.00 - ### - 740 0 0.00 358 331 358 340 (9) (2.58) 128 ### 133 131 3 2.34 165 155 165 156 (11) (6.59) 950 935 960 960 10 1.05 64 ### 67 66 2 3.13 - ### - 365 0 0.00 - ### - 280 0 0.00 231 ### 244 244 8 3.39 - ### - 380 0 0.00 18,825 ### 20,100 20,000 700 3.63 - ### - 117 0 0.00 70 69 70 70 0 0.00 4,795 4,710 4,825 4,825 80 1.69 203 197 203 198 (5) (2.46) - ### - 13,900 0 0.00 7,650 7,150 7,650 7,250 (375) (4.92) - ### - 82 0 0.00 205 185 205 185 (20) (9.76) - ### - 1,500 0 0.00 560 550 595 595 5 0.85 - ### - 820 0 0.00 - ### - 80 0 0.00 434 417 440 417 (16) (3.70) 137 136 138 137 1 0.74 - ### - 790 0 0.00 4,890 4,875 4,965 4,940 45 0.92

Page 19: Harga Penutupan Saham 13 Nop 2015 INDY9542

- ### - 750 0 0.00 215 211 215 214 (1) (0.47) 955 915 955 935 (25) (2.60) - ### - 295 0 0.00 117 111 117 113 (4) (3.42) - ### - 134 0 0.00 2,090 ### 2,090 2,090 0 0.00 - ### - 50 0 0.00 223 ### 223 223 23 11.50 102 96 115 100 2 2.04 - ### - 268 0 0.00 227 220 231 223 (7) (3.04) 645 ### 645 645 65 11.21 1,350 ### 1,370 1,355 5 0.37 - ### - 150 0 0.00 - ### - 260 0 0.00 - ### - 330 0 0.00 765 760 765 765 0 0.00 1,340 1,280 1,340 1,305 (20) (1.51) 2,270 ### 2,290 2,285 5 0.22 317 315 320 315 (3) (0.94) 2,440 ### 2,485 2,475 (5) (0.20) 289 272 289 287 17 6.30 - ### - 50 0 0.00 500 498 500 500 0 0.00 163 161 163 161 (3) (1.83) 3,800 3,730 3,850 3,815 (35) (0.91) - ### - 1,100 0 0.00 - ### - 50 0 0.00 130 121 130 126 (3) (2.33) - ### - 540 0 0.00 8,150 7,925 8,200 8,150 (50) (0.61) 5,350 ### 5,350 5,350 (575) (9.70) - ### - 5,950 0 0.00 1,125 1,110 1,145 1,125 (10) (0.88) 250 245 266 250 (8) (3.10) 14,900 14,650 15,025 14,650 (350) (2.33) 102 ### 139 106 (5) (4.50) 118 113 118 117 2 1.74 1,265 1,210 1,275 1,215 (70) (5.45) 535 530 535 530 (10) (1.85) 50 ### 50 50 0 0.00 1,155 1,135 1,180 1,165 10 0.87 - ### - 50 0 0.00 - ### - 600 0 0.00

Page 20: Harga Penutupan Saham 13 Nop 2015 INDY9542

3,370 3,310 3,430 3,405 (25) (0.73) 236 ### 236 236 0 0.00 1,985 1,935 2,550 2,400 250 11.63 - ### - 1,120 0 0.00 350 335 350 338 (12) (3.43) 127 ### 137 137 (2) (1.44) 303 302 325 325 (5) (1.52) - ### - 3,350 0 0.00 - ### - 2,000 0 0.00 480 478 486 485 0 0.00 143 142 147 143 (4) (2.72) 1,040 1,020 1,045 1,025 (15) (1.44) 2,700 ### 2,700 2,700 (300) (10.00) 135,000 ### 135,700 135,000 0 0.00 90 87 95 91 0 0.00 935 870 935 870 (20) (2.25) - ### - 325 0 0.00 61 57 63 59 (4) (6.35) - ### - 388 0 0.00 750 ### 750 750 0 0.00 2,625 2,450 2,655 2,565 (80) (3.02) 50 ### 50 50 0 0.00 - ### - 124 0 0.00 475 465 480 465 (18) (3.73) - ### - 16,825 0 0.00 8,400 8,325 8,600 8,325 (200) (2.35) - ### - 640 0 0.00 294 281 294 285 (9) (3.06) 1,350 1,335 1,360 1,360 0 0.00 850 845 855 850 0 0.00 1,635 1,625 1,680 1,640 5 0.31 480 460 480 466 (14) (2.92) 1,975 1,950 2,010 1,980 (25) (1.25) 217 ### 217 217 19 9.60 - ### - 5,450 0 0.00 1,255 1,215 1,255 1,225 (60) (4.67) 655 650 655 650 0 0.00 - ### - 50 0 0.00 206 201 206 205 0 0.00 - ### - 225 0 0.00 525 492 525 510 (5) (0.97) 26,500 ### 26,500 26,500 0 0.00 670 665 675 675 (5) (0.74) - ### - 51 0 0.00 50 ### 50 50 (1) (1.96)

Page 21: Harga Penutupan Saham 13 Nop 2015 INDY9542

- ### - 165 0 0.00 - ### - 138 0 0.00 50 ### 51 51 1 2.00 395 394 411 410 10 2.50 95 90 102 101 2 2.02 - ### - 1,300 0 0.00 645 595 645 595 (50) (7.75) 655 650 660 660 0 0.00 - ### - 432 0 0.00 - ### - 85 0 0.00 - ### - 322 0 0.00 670 ### 670 670 0 0.00 - ### - 500 0 0.00 477 ### 484 484 5 1.04 3,445 ### 3,445 3,445 0 0.00 550 505 550 525 (25) (4.55) 160 ### 160 160 0 0.00 - ### - 205 0 0.00 2,650 2,615 2,665 2,615 (65) (2.43) - ### - 72 0 0.00 - ### - 135 0 0.00 2,125 ### 2,200 2,200 75 3.53 50 ### 50 50 0 0.00 1,525 ### 1,550 1,550 10 0.65 - ### - 3,930 0 0.00 875 ### 890 880 5 0.57 240 238 244 240 0 0.00 580 ### 580 580 0 0.00 197 ### 202 201 1 0.50 - ### - 422 0 0.00 56 54 56 54 (1) (1.82) - ### - 2,990 0 0.00 180 177 192 185 3 1.65 120 ### 129 129 1 0.78 1,435 1,430 1,440 1,440 (5) (0.35) - ### - 114 0 0.00 - ### - 1,010 0 0.00 6,900 6,225 6,925 6,375 (600) (8.60) - ### - 910 0 0.00 3,745 3,705 3,765 3,725 (55) (1.46) 308 304 308 306 (2) (0.65) 67 63 67 63 (2) (3.08) - ### - 8,500 0 0.00 - ### - 435 0 0.00 435 433 450 444 1 0.23

Page 22: Harga Penutupan Saham 13 Nop 2015 INDY9542

111 109 113 111 2 1.83 840 830 840 840 (20) (2.33) 705 695 705 700 (5) (0.71) 319 315 319 319 0 0.00 61 ### 61 61 2 3.39 - ### - 5,800 0 0.00 - ### - 400 0 0.00 - ### - 167 0 0.00 143 ### 160 157 14 9.79 - ### - 190 0 0.00 - ### - 480 0 0.00 414 410 414 410 (7) (1.68) 1,230 1,210 1,250 1,220 (20) (1.61) 225 ### 225 225 2 0.90 90 ### 90 90 (9) (9.09) 2,400 ### 2,425 2,400 (10) (0.41) - ### - 1,695 0 0.00 - ### - 3,700 0 0.00 3,280 3,215 3,285 3,230 (70) (2.12) - ### - 29,000 0 0.00 464 463 473 470 4 0.86 67 ### 69 69 1 1.47 - ### - 1,160 0 0.00 1,300 1,280 1,300 1,300 0 0.00 463 ### 468 465 2 0.43 - ### - 83 0 0.00 515 510 520 515 (5) (0.96) 9,150 8,650 9,150 9,000 (150) (1.64) - ### - 164 0 0.00 402 401 407 403 (2) (0.49) 850 ### 875 875 25 2.94 - ### - 945 0 0.00 - ### - 390 0 0.00 - ### - 420 0 0.00 4,850 ### 4,850 4,850 0 0.00 320 318 328 321 (1) (0.31) 1,005 995 1,020 1,005 (15) (1.47) 95 ### 95 95 (2) (2.06) 5,000 4,960 5,000 5,000 0 0.00 10,100 10,050 10,875 10,675 525 5.17 - ### - 5,600 0 0.00 285 246 285 246 (27) (9.89) 1,425 1,415 1,510 1,465 0 0.00 229 212 230 230 1 0.44 4,825 ### 5,000 4,900 (10) (0.20)

Page 23: Harga Penutupan Saham 13 Nop 2015 INDY9542

- ### - 2,000 0 0.00 450 431 450 432 (20) (4.42) 4,780 ### 5,450 5,450 830 17.97 104 100 110 100 (4) (3.85) - ### - 10,500 0 0.00 - ### - 338,000 0 0.00 1,740 ### 1,800 1,800 155 9.42 245 243 275 260 (10) (3.70) 342 335 345 335 (9) (2.62) - ### - 50 0 0.00 3,975 ### 3,975 3,975 0 0.00 595 585 615 590 (15) (2.48) 1,675 1,625 1,685 1,655 (20) (1.19) - ### - 51 0 0.00 50 ### 50 50 0 0.00 3,060 ### 3,060 3,060 0 0.00 382 379 383 381 (1) (0.26) 51 50 51 50 (1) (1.96) - ### - 8,400 0 0.00 - ### - 402 0 0.00 510 ### 535 535 15 2.88 - ### - 136 0 0.00 6,375 ### 6,575 6,550 150 2.34 490 485 500 489 (1) (0.20) - ### - 6,000 0 0.00 - ### - 17,400 0 0.00 735 715 740 720 (25) (3.36) - ### - 895 0 0.00 - ### - 2,850 0 0.00 - ### - 165 0 0.00 585 550 585 555 (15) (2.63) - ### - 1,350 0 0.00 58 51 58 51 (5) (8.93) - ### - 1,800 0 0.00 545 525 545 530 (10) (1.85) 2,705 2,700 2,780 2,755 40 1.47 2,000 1,860 2,100 2,000 0 0.00 431 420 434 433 2 0.46 76 75 76 76 1 1.33 - ### - 750 0 0.00 690 670 700 675 (25) (3.57) 7,150 7,100 7,200 7,150 0 0.00 4,300 4,200 4,350 4,200 0 0.00 - ### - 3,400 0 0.00 238 237 239 239 17 7.66

Page 24: Harga Penutupan Saham 13 Nop 2015 INDY9542

50 ### 50 50 0 0.00 - ### - 50 0 0.00 54 ### 54 54 0 0.00 - ### - 1,800 0 0.00 300 299 300 300 1 0.33 310 ### 325 316 (6) (1.86) - ### - 50 0 0.00 - ### - 195 0 0.00 1,630 ### 1,700 1,700 15 0.89 535 ### 540 535 0 0.00 3,995 ### 4,000 4,000 0 0.00 - ### - 1,575 0 0.00 - ### - 271 0 0.00 - ### - 50 0 0.00 17,400 17,200 18,100 17,750 200 1.14 - ### - 3,700 0 0.00 34,600 34,500 36,700 36,300 1700 4.91 103 99 103 99 (4) (3.88) 63 ### 69 63 (6) (8.70) 245 242 260 260 14 5.69 900 ### 900 900 80 9.76 - ### - 185 0 0.00 54 ### 55 55 1 1.85 160 159 162 162 0 0.00 53 ### 53 53 0 0.00 420 ### 460 445 35 8.54 2,795 2,740 2,810 2,790 (40) (1.41) 196 185 199 190 (5) (2.56) 78 ### 78 78 0 0.00 1,670 1,645 1,690 1,680 (10) (0.59) 940 925 945 930 (15) (1.59) - ### - 800 0 0.00 - ### - 81 0 0.00 80 ### 85 85 0 0.00

Total:4,490.34 4,435.25 4,472.84 10.61 0.24%

Page 25: Harga Penutupan Saham 13 Nop 2015 INDY9542

Volume Transaksi Nilai Transaksi (Value)

1,354 1,148,300 21,232,075,000 4,700,465,000 - - - ### - - - ### 9 45,100 113,465,000 65,000,000 552 2,764,900 2,027,656,500 830,605,000 4 4,700 18,390,000 - 3 2,500 2,530,000 - 2,225 20,999,000 46,822,065,500 1,782,528,500 15 26,600 98,930,000 55,925,000 125 5,004,400 466,915,900 - 2,333 41,801,100 24,713,492,500 9,300,187,500 30 364,000 34,788,700 7,000,000 4 68,800 6,055,200 -

### - - ### - - - ### 564 1,563,900 2,371,686,000 80,550,000 - - - ### - - - ### 5,145 24,528,600 148,594,892,500 107,468,202,500 - - - ### 26 89,300 61,867,000 -

### - - ### 11 14,400 2,887,300 - 1 10,000 3,290,000 - 9 200,100 68,684,300 -

### - - ### 1 1,000 545,000 -

### - - ### 3,556 152,795,200 48,942,805,300 96,909,500 - - - ### 157 2,699,900 1,712,339,500 166,179,500 - - - ### - - - ### 729 21,688,900 5,572,446,600 2,619,100 - - - ### - - - ### - - - ### 263 1,917,500 783,228,100 693,430,000

Frekuensi Transaksi

Nilai Asing Beli (Foreign Buy)

Page 26: Harga Penutupan Saham 13 Nop 2015 INDY9542

4 400 106,300 - 280 87,713,700 21,636,277,200 -

### - - ### - - - ### 22 155,500 274,358,500 264,757,000 2,696 19,602,400 129,559,572,500 99,228,507,500 3 764,000 129,880,000 - 572 1,275,600 1,090,582,000 - 2,069 49,918,000 17,291,507,600 466,704,200 - - - ### 9 60,100 6,611,400 - 171 3,325,000 2,303,130,000 -

### - - ### 118 641,100 1,049,218,500 990,360,000 39 1,471,300 101,520,300 6,665,400 1 100 15,200 - 34 134,500 12,417,400 - 6 665,000 498,750,000 -

### - - ### - - - ### - - - ### 2,292 7,821,300 101,390,087,500 29,825,090,000 2 5,000 520,000 - 145 2,573,200 1,767,687,500 26,145,000 - - - ### - - - ### 5,125 24,413,000 119,279,931,000 14,617,463,500 - - - ### 3,651 16,690,500 176,234,827,500 94,965,015,000 2 1,100 55,000 - 2,041 24,626,000 29,337,096,500 11,212,073,000 10 7,700 953,300 - 11 7,700 10,966,500 ### - - - ### 660 18,778,000 16,014,655,500 85,500 1,029 1,517,400 4,216,959,500 2,507,094,000 19 124,300 7,429,000 - 861 9,037,500 3,332,695,800 883,071,100 - - - ### 571 1,904,900 358,928,700 200,321,900 203 3,757,800 7,310,257,000 -

### - - ### - - - ### 420 156,341,000 10,942,911,500 7,887,000 10 106,900 9,100,300 -

Page 27: Harga Penutupan Saham 13 Nop 2015 INDY9542

13 2,700 17,070,000 - 536 1,845,700 2,487,508,000 177,701,500 1,372 18,262,900 13,372,169,500 761,704,500 518 1,549,200 681,901,500 312,604,700 - - - ### 322 9,711,500 680,365,600 157,666,700 7 14,400 4,307,900 -

### - - ### - - - ### - - - ### 4,253 21,516,600 183,912,122,500 146,111,072,500 - - - ### 1,071 11,010,900 9,459,649,000 9,102,359,500 4 200,000 37,999,900 -

### - - ### 79 125,800 78,491,000 6,100,000 9 64,100 11,433,800 5,079,800 14 30,300 32,235,000 9,830,000 278 14,118,400 14,456,260,500 2,677,961,000 - - - ### - - - ### 2 4,500 12,375,000 -

### - - ### - - - ### 131 372,600 18,630,000 - 1 16,500 10,725,000 - 86 6,718,400 928,468,600 - 1,469 9,459,800 15,763,723,000 7,791,599,000 6 23,300 10,686,900 -

### - - ### - - - ### 174 33,624,800 49,456,231,000 112,002,500 - - - ### 6 4,700 2,074,400 -

### - - ### 11 131,800 8,608,800 - 1 100 72,000 - 24 72,900 5,256,100 - 57 1,342,800 67,140,000 11,360,000 - - - ### 8 2,000 195,000 - 2,214 33,038,400 6,412,050,100 391,375,500 1 2,000 16,100,000 ### - - - ### - - - ###

Page 28: Harga Penutupan Saham 13 Nop 2015 INDY9542

1 6,000 4,080,000 - ### - - ###

15 450,000 119,250,000 116,600,000 69 4,137,400 1,404,752,100 -

### - - ### 7 24,000 1,200,000 - 2 400 256,500 - 11 4,200 6,804,500 1,497,000 - - - ### 10 6,100 305,000 -

### - - ### - - - ### 181 1,135,100 676,583,500 - 1 1,000 50,000 - 1,750 6,257,400 17,127,989,500 7,069,012,500 - - - ### 270 10,374,600 3,800,615,100 276,381,300 - - - ### 1,495 12,470,300 16,537,092,500 4,240,031,500 1,073 8,430,900 4,177,975,500 - 206 186,200 451,437,500 3,898,500 2 20,100 1,085,500 - 256 26,659,600 5,475,222,800 2,131,373,200 1 100 53,000 -

### - - ### - - - ### 67 770,000 61,101,300 - 1,698 27,528,800 13,733,651,800 15,419,300 - - - ### 26 4,800 24,935,000 - 311 21,746,000 4,427,651,200 1,739,389,400 - - - ### 6 50,100 57,112,500 - 44 3,257,300 208,826,100 64,000,000 - - - ### 454 4,935,000 597,938,600 - 337 1,139,300 698,561,000 225,664,000 - - - ### - - - ### - - - ### 44 1,423,300 89,775,600 - 75 320,000 238,557,000 11,406,000 15 54,800 22,465,800 5,204,800 935 10,689,900 3,254,318,100 1,299,360,100 251 50,300 2,515,000 -

Page 29: Harga Penutupan Saham 13 Nop 2015 INDY9542

25 280,900 39,412,700 - 2 1,200 12,240,000 - 35 608,200 30,410,000 27,400,000 - - - ### 390 7,403,700 4,335,661,000 850,129,500 7 4,700 3,684,000 -

### - - ### - - - ### 15 132,800 9,286,100 - 1,317 2,566,400 8,670,929,000 2,158,258,500 - - - ### 29 190,300 238,264,000 -

### - - ### 6 850,000 339,300,000 - 3 13,200 8,716,000 4,491,000 - - - ### 1 500 25,000 - 1 10,000 500,000 - 12 37,800 2,190,300 - 1 100 215,500 - 1 100 30,800 -

### - - ### 2,020 670,200 32,388,550,000 23,022,402,500 982 12,861,300 3,903,510,600 334,670,300 419 649,500 376,164,500 156,636,500 - - - ### - - - ### - - - ### - - - ### 49 1,027,500 98,963,300 87,843,500 6 42,200 8,811,500 - 58 405,000 57,049,100 - 11 5,700 625,100 -

### - - ### 5 94,200 9,045,400 - 16 12,500 1,018,400 - 1 1,100 55,000 -

### - - ### 12 390,000 370,490,000 - 3 400 502,000 -

### - - ### - - - ### 1,623 702,800 67,105,942,500 47,160,802,500 3 300,000 60,300,000 - 159 1,006,800 130,236,800 -

Page 30: Harga Penutupan Saham 13 Nop 2015 INDY9542

103 442,000 349,186,000 92,476,500 2 200 10,000 - 1 1,600,000 248,000,000 ### - - - ### 1,829 2,577,500 31,650,132,500 3,103,605,000 - - - ### 4 10,200 2,725,500 -

### - - ### - - - ### - - - ### 3 1,600 4,300,000 825,000 - - - ### 125 205,800 1,876,292,500 - 674 8,997,400 1,571,037,200 -

### - - ### 3 1,000 285,000 - 2,889 10,497,400 19,900,269,000 206,738,500 2,103 5,840,300 30,302,837,500 17,314,047,500 - - - ### 54 245,300 82,950,000 - 24 80,900 10,418,300 - 219 4,300,300 684,070,800 325,994,000 91 632,900 602,880,000 472,060,000 66 1,605,600 103,760,000 -

### - - ### - - - ### 2 5,100 1,179,400 -

### - - ### 2,274 2,994,400 59,421,880,000 17,524,072,500 - - - ### 17 683,700 47,289,000 - 163 332,700 1,589,678,000 974,305,500 391 15,516,100 3,083,360,700 -

### - - ### 1,341 1,139,500 8,351,580,000 1,958,660,000 - - - ### 14 56,000 10,414,500 102,000 - - - ### 5 6,700 3,713,000 -

### - - ### - - - ### 590 2,015,100 861,530,800 131,601,700 63 550,000 75,163,400 -

### - - ### 1,140 2,773,400 13,680,924,000 7,157,083,000

Page 31: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - ### 29 813,200 173,401,000 - 561 1,919,400 1,787,698,500 -

### - - ### 16 651,500 74,533,600 2,655,500 - - - ### 2 9,000 18,810,000 -

### - - ### 1 100 22,300 - 10 21,400 2,393,800 -

### - - ### 1,755 50,104,300 11,278,657,100 335,473,500 1 300 193,500 - 3,860 27,529,500 37,442,321,500 14,388,910,500 - - - ### - - - ### - - - ### 24 86,600 65,986,000 - 38 40,800 52,602,500 45,127,500 349 501,400 1,144,390,000 - 731 3,657,300 1,155,137,800 - 337 4,137,000 10,248,204,500 - 6 20,800 5,664,000 -

### - - ### 141 57,473,900 28,735,398,600 191,309,200 12 120,400 19,564,400 - 1,223 1,020,500 3,887,765,500 3,508,659,000 - - - ### - - - ### 62 482,100 59,697,700 -

### - - ### 429 484,500 3,912,767,500 454,440,000 1 100 535,000 -

### - - ### 1,684 27,325,200 30,931,226,500 242,411,500 18 286,600 71,603,200 - 2,934 3,376,900 50,268,697,500 33,000,362,500 21 3,900 425,700 - 4 800 92,300 - 2,884 24,456,300 30,209,474,500 3,002,062,500 49 850,100 452,503,500 - 1 200 10,000 - 258 368,500 426,629,000 232,645,500 - - - ### - - - ###

Page 32: Harga Penutupan Saham 13 Nop 2015 INDY9542

387 536,900 1,814,060,500 342,662,000 2 52,000 12,272,000 - 149 2,029,900 4,649,985,500 3,794,567,000 - - - ### 16 42,800 14,518,700 4,313,600 5 4,100 537,700 - 5 10,100 3,169,500 -

### - - ### - - - ### 598 9,330,900 4,525,356,700 4,498,848,000 63 13,395,200 1,940,680,200 1,922,152,400 168 453,800 467,830,000 - 9 1,700 4,590,000 - 12 2,100 283,670,000 - 2,410 145,153,800 13,236,319,400 90,740,200 2 600 554,500 -

### - - ### 9 6,000 351,500 -

### - - ### 1 500 375,000 - 2,901 20,315,300 52,220,356,000 7,401,317,500 50 5,000 250,000 -

### - - ### 28 25,700 12,000,200 -

### - - ### 19 17,100 143,007,500 -

### - - ### 505 6,441,900 1,836,453,800 1,396,198,600 11 5,300 7,158,500 - 839 11,129,400 9,465,191,000 - 1,192 1,701,800 2,804,142,000 1,451,948,500 298 966,500 450,683,600 24,698,000 1,213 2,862,000 5,669,042,000 84,222,000 1 100 21,700 -

### - - ### 58 58,600 71,804,500 6,137,500 2 32,300 20,995,500 20,930,000 - - - ### 33 1,526,100 311,728,400 273,741,300 - - - ### 53 344,200 173,513,800 - 7 3,300 87,450,000 - 3,300 157,058,000 105,228,768,500 93,599,000 - - - ### 2 3,000 150,000 -

Page 33: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - ### - - - ### 33 616,200 30,810,600 - 30 391,900 158,471,000 - 1,386 82,305,000 7,789,237,400 -

### - - ### 14 13,300 7,961,500 - 162 867,200 567,081,500 -

### - - ### - - - ### - - - ### 1 500 335,000 -

### - - ### 500 3,285,300 1,577,305,000 - 1 100 344,500 - 1,620 23,532,100 12,427,963,500 233,878,500 1 20,000 3,200,000 -

### - - ### 4,250 21,360,500 56,362,439,500 22,095,030,000 - - - ### - - - ### 2 200 432,500 - 6 12,200 610,000 - 513 28,933,800 44,416,049,500 760,670,500 - - - ### 48 187,300 165,595,000 - 13 43,500 10,431,400 - 5 15,500 8,990,000 8,700,000 326 8,185,900 1,643,774,600 183,896,400 - - - ### 22 183,500 9,967,800 -

### - - ### 4,183 266,478,400 49,160,777,800 319,516,800 4 35,700 4,290,200 - 147 516,400 742,128,000 -

### - - ### - - - ### 5,514 17,989,100 116,346,962,500 14,118,842,500 - - - ### 1,152 1,726,100 6,440,939,500 3,598,716,000 30 121,700 37,220,100 27,264,600 2 200 13,000 -

### - - ### - - - ### 2,271 39,179,300 17,357,589,700 269,706,700

Page 34: Harga Penutupan Saham 13 Nop 2015 INDY9542

35 44,800 4,915,300 - 7 86,300 72,480,000 - 315 3,613,300 2,527,864,000 2,446,591,500 11 344,200 109,303,000 - 2 17,100 1,043,100 -

### - - ### - - - ### - - - ### 3 400 60,300 -

### - - ### - - - ### 2 1,100 451,400 - 227 391,600 482,879,000 214,049,000 6 639,300 143,842,500 - 2 10,100 909,000 - 269 224,200 540,607,000 41,520,000 - - - ### - - - ### 1,491 1,702,100 5,508,344,500 3,433,703,500 - - - ### 1,098 7,779,600 3,641,319,700 - 2 200 13,600 -

### - - ### 272 1,578,400 2,044,037,000 - 758 4,511,300 2,100,148,900 -

### - - ### 250 4,373,400 2,252,414,000 982,877,500 1,155 1,228,800 10,953,952,500 513,107,500 - - - ### 579 3,886,600 1,566,848,900 1,189,373,900 24 166,300 143,082,500 -

### - - ### - - - ### - - - ### 1 1,000 4,850,000 - 939 13,407,900 4,314,717,300 123,882,900 177 531,400 532,335,500 5,025,000 4 30,100 2,859,500 - 22 26,300 131,445,500 3,972,000 5,489 13,291,600 142,207,637,500 97,243,190,000 - - - ### 12 5,000 1,233,900 - 3,607 39,356,900 58,381,696,000 33,674,456,000 97 58,308,000 13,200,377,400 - 119 153,400 755,632,500 -

Page 35: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - ### 237 4,225,800 1,842,079,500 41,146,000 11 68,800 345,477,000 ### 37 357,500 38,057,000 -

### - - ### - - - ### 2 200 354,000 - 115 2,095,900 537,811,700 262,054,200 1,390 16,560,800 5,600,066,700 268,912,600 - - - ### 1 200 795,000 - 2,292 47,037,500 28,040,108,000 6,188,789,500 2,796 51,589,000 86,121,003,000 20,587,003,000 - - - ### 1 100 5,000 - 1 1,000 3,060,000 - 747 90,084,200 34,409,483,700 97,762,400 10 23,100 1,155,100 -

### - - ### - - - ### 687 72,004,500 37,455,730,500 21,877,500 - - - ### 985 1,529,100 9,910,600,000 3,455,472,500 9 90,100 44,465,400 24,976,900 - - - ### - - - ### 190 1,258,800 912,523,500 49,818,500 - - - ### - - - ### - - - ### 614 4,105,800 2,288,450,500 62,173,000 - - - ### 44 199,900 10,277,400 -

### - - ### 13 10,500 5,559,500 - 4,289 85,542,600 235,831,017,000 177,170,493,500 139 620,300 1,233,575,000 - 400 35,694,700 15,418,350,200 10,263,900 12 94,300 7,073,300 -

### - - ### 348 2,897,200 1,974,813,000 - 372 1,017,200 7,252,825,000 - 4 7,300 30,715,000 28,980,000 - - - ### 8 4,100 977,600 -

Page 36: Harga Penutupan Saham 13 Nop 2015 INDY9542

25 112,200 5,610,000 - ### - - ###

1 1,000 54,000 - ### - - ###

54 3,252,300 973,567,700 - 14 81,200 26,288,100 -

### - - ### - - - ### 11 4,800 7,965,500 1,843,000 67 1,822,300 975,180,500 - 4 10,200 40,797,500 -

### - - ### - - - ### - - - ### 4,149 2,964,300 52,811,240,000 39,010,662,500 - - - ### 2,489 1,969,300 71,279,637,500 20,995,145,000 3 1,200 119,200 - 22 66,800 4,220,000 - 169 8,420,400 2,124,299,700 1,304,690,600 1 2,000 1,800,000 -

### - - ### 3 2,300 124,600 - 113 979,200 157,082,500 - 5 54,600 2,893,800 - 104 464,600 203,799,600 8,811,600 1,643 4,033,500 11,249,122,000 6,007,687,000 81 3,444,100 668,230,800 195,000,000 1 100 7,800 - 1,971 20,989,300 35,175,522,000 16,276,070,500 745 5,382,300 5,015,795,500 65,679,500 - - - ### - - - ### 4 52,200 4,176,500 - 182,307 2,812,159,400 3,246,509,613,700 ### 182,747 3,753,097,031 4,131,232,541,051

Page 37: Harga Penutupan Saham 13 Nop 2015 INDY9542

7,106,717,500 - - - 959,649,000 - - 4,185,352,500 91,165,000 - 10,754,554,000 - - - - 800,960,000 - - 120,927,687,500 - - - - - - - - - 2,077,650,400 - - - - 2,541,394,000 - - - 448,318,800

Nilai Asing Jual (Foreign Sell)

Page 38: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - - - 105,416,215,000 - - 739,154,800 - - - - 872,492,500 6,900,000 - - - - - - 84,320,490,000 - 1,042,899,000 - - 83,955,975,000 - 124,668,702,500 - 7,046,422,000 - - - 170,000 2,519,835,500 - 1,216,980,300 - 229,636,000 - - - 47,026,600 -

Page 39: Harga Penutupan Saham 13 Nop 2015 INDY9542

5,690,000 966,670,000 9,053,389,000 274,344,500 - 49,665,000 - - - - 37,758,702,500 - 7,372,879,000 - - 49,142,500 3,042,000 9,828,000 2,639,000,000 - - - - - 18,630,000 10,725,000 789,530,400 4,122,093,500 - - - 441,500 - - - - - - - - - 1,795,157,600 16,100,000 - -

Page 40: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - - - 1,200,000 - 2,776,500 - - - - - - 4,067,073,500 - 139,540,000 - 2,653,399,000 1,814,794,200 296,189,500 - - - - - - 803,612,300 - - 412,009,500 - - - - - 266,269,500 - - - - 149,000 - 471,834,100 -

Page 41: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - - 197,741,500 - - - - 5,407,115,500 - - - - - - - - - - - - 19,047,155,000 99,029,800 274,009,000 - - - - - - - - - - - - - - - - - 41,723,875,000 60,300,000 65,094,000

Page 42: Harga Penutupan Saham 13 Nop 2015 INDY9542

29,130,000 - - - 8,809,462,500 - - - - - 825,000 - 92,752,500 6,794,000 - - 5,045,781,000 15,504,025,000 - - - 341,956,100 72,513,500 - - - - - 25,675,770,000 - - 1,051,985,000 - - 2,754,477,500 - 102,500 - - - - 248,364,100 - - 1,669,941,500

Page 43: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - - - - - - - - - 4,643,432,800 - 11,931,122,000 - - - - 134,000 - 30,330,900 - - - 17,298,600 - 3,704,381,000 - - - - 271,007,500 - - 6,636,336,500 55,725,000 41,687,085,000 - - 8,016,842,000 372,216,000 - 184,703,000 - -

Page 44: Harga Penutupan Saham 13 Nop 2015 INDY9542

1,743,030,000 - - - 6,605,700 - - - - 1,106,448,900 - 81,817,500 - - 608,679,800 - - - - - 15,511,153,000 - - - - - - 440,623,900 - - 1,345,156,500 416,975,900 421,240,000 - - 40,768,000 - - - - 100,614,200 - 1,881,645,000 - -

Page 45: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - 2,500,000 - 19,686,800 - 7,259,000 - - - - - - - - 2,285,995,500 - - 34,762,396,000 - - - - 32,850,000 - 121,445,000 - 3,190,000 1,040,145,600 - 1,350,000 - 258,000,000 - - - - 72,251,950,000 - 4,047,647,500 - - - - 6,389,314,400

Page 46: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - 260,706,500 - - - - - - - - - 221,161,000 - - 55,473,000 - - 4,686,229,500 - - - - 103,405,500 - - 258,987,500 1,291,122,500 - 771,177,200 42,500,000 - - - - 115,528,000 65,201,500 - 22,000,000 64,870,450,000 - 1,205,400 19,460,858,500 203,925,300 3,860,000

Page 47: Harga Penutupan Saham 13 Nop 2015 INDY9542

- 255,029,200 - - - - - 155,853,500 1,119,531,800 - - 4,262,414,000 14,388,696,500 - - - 594,060,200 - - - 66,243,000 - 8,105,997,500 - - - 63,329,500 - - - 544,028,500 - - - - 128,491,309,500 - 2,009,344,900 - - 299,761,500 - - - -

Page 48: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - - - - - - 1,190,000 - - - - - 21,195,677,500 - 13,825,280,000 - - 309,820,900 - - - 21,021,900 - - 3,650,162,500 299,774,200 - 11,446,866,500 402,712,500 - - 8,500 1,292,439,433,500

Page 49: Harga Penutupan Saham 13 Nop 2015 INDY9542

Harga Saham: Jumat, 13 Nop 2015

©britama.comFollow Kita di:

Like Kita di:

No.

1 PT Astra Agro Lestari Tbk 20,000 2 PT Mahaka Media Tbk 50 3 PT Asuransi Bina Dana Arta Tbk 6,500 4 PT ABM Investama Tbk 2,385 5 PT Ace Hardware Indonesia Tbk 747 6 PT Acset Indonusa Tbk 4,135 7 PT Ades Waters Indonesia Tbk 1,015 8 PT Adhi Karya (Persero) Tbk 2,280 9 PT Adira Dinamika Multi Finance Tbk 3,900

10 PT Polychem Indonesia Tbk 120 11 PT Adaro Energy Tbk 612 12 PT Bank Rakyat Indonesia Agroniaga Tbk 110 13 PT Bank Agris Tbk 135 14 PT Asuransi Harta Aman Pratama Tbk 156 15 PT Akbar Indo Makmur Stimec Tbk 510 16 PT Tiga Pilar Sejahtera Food Tbk 1,558 17 PT Alam Karya Unggul Tbk 305 18 PT Argha Karya Prima Industri Tbk 840 19 PT AKR Corporindo Tbk 5,940 20 PT Majapahit Inti Corpora Tbk 100 21 PT Alkindo Naratama Tbk 685 22 PT Alakasa Industrindo Tbk 550 23 PT Alumindo Light Metal Industri Tbk 290 24 PT Tri Banyan Tirta Tbk 300 25 PT Asuransi Multi Artha Guna Tbk 370 26 PT Asahimas Flat Glass Tbk 6,400 27 PT Sumber Alfaria Trijaya Tbk 538 28 PT Austindo Nusantara Jaya Tbk 1,600 29 PT Aneka Tambang (Persero) Tbk 354 30 PT Apexindo Pratama Duta Tbk 2,500 31 PT Pan Pacific International Tbk 580 32 PT Arita Prima Indonesia Tbk 360 33 PT Asiaplast Industries Tbk 59 34 PT Agung Podomoro Land Tbk 262 35 PT Arpeni Pratama Ocean Line Tbk 68 36 PT Argo Pantes Tbk 1,125 37 PT Atlas Resources Tbk 691 38 PT Arwana Citramulia Tbk 414

twitter.com/britama

facebook.com/britamasahamKode Saham (Code Stock)

Nama Perusahaan (Company Name)

Sebelumnya (Previous)

AALIABBAABDAABMMACESACSTADESADHIADMFADMGADROAGROAGRSAHAPAIMSAISAAKKUAKPIAKRAAKSIALDOALKAALMIALTOAMAGAMFGAMRTANJTANTMAPEXAPICAPIIAPLIAPLNAPOLARGOARIIARNA

Page 50: Harga Penutupan Saham 13 Nop 2015 INDY9542

39 PT Arthavest Tbk 230 40 PT Ratu Prabu Energi Tbk 254 41 PT Asuransi Bintang Tbk 598 42 PT Asuransi Dayin MitraTbk 920 43 PT Astra Graphia Tbk 1,695 44 PT Astra International Tbk 6,600 45 PT Asuransi Jasa Tania Tbk 160 46 PT Asuransi Mitra Maparya Tbk 800 47 PT Alam Sutera Realty Tbk 352 48 PT Asuransi Ramayana Tbk 1,385 49 PT Adi Sarana Armada Tbk 110 50 PT Anabatic Technologies Tbk 740 51 PT Bara Jaya Internasional Tbk 160 52 PT Astra Otoparts Tbk 1,750 53 PT Bank MNC Internasional Tbk 71 54 PT Bank Capital Indonesia Tbk 140 55 PT Saranacentral Bajatama Tbk 82 56 PT Bali Towerindo Sentra Tbk 750 57 PT Bekasi Asri Pemula Tbk 50 58 PT Sepatu Bata Tbk 1,060 59 PT Bayu Buana Tbk 850 60 PT Bank Central Asia Tbk 13,249 61 PT Bank Harda Internasional Tbk 110 62 PT Bank Bukopin Tbk 703 63 PT Buana Finance Tbk 1,050 64 PT Bank Mestika Dharma Tbk 800 65 PT Bank Negara Indonesia Tbk 4,936 66 PT Bank Nusantara Parahyangan Tbk 1,700 67 PT Bank Rakyat Indonesia Tbk 10,525 68 PT Pelayaran Nasional Bina Buana Raya Tbk 105 69 PT Bank Tabungan Negara Tbk 1,135 70 PT Bank Yudha Bhakti Tbk 111 71 PT MNC Kapital Indonesia Tbk 1,465 72 PT Bank Century Tbk 51 73 PT Bumi Citra Permai Tbk 820 74 PT Bank Danamon Tbk 2,990 75 PT Bank Eksekutif International Tbk 58 76 PT Bekasi Fajar Industrial Estate Tbk 378 77 PT BFI Finance Indonesia Tbk 3,000 78 PT MNC Investama Tbk 205 79 PT Binakarya Jaya Abadi Tbk 1,990 80 PT Primarindo Asia Infrastucture Tbk 500 81 PT Bank Ina Perdana Tbk 240 82 PT Benakat Integra Tbk 78 83 PT Bhuwanatala Indah Permai Tbk 75

ARTAARTIASBIASDMASGRASIIASJTASMIASRIASRMASSAATICATPKAUTOBABPBACABAJABALIBAPABATABAYUBBCABBHIBBKPBBLDBBMDBBNIBBNPBBRIBBRMBBTNBBYBBCAPBCICBCIPBDMNBEKSBESTBFINBHITBIKABIMABINABIPIBIPP

Page 51: Harga Penutupan Saham 13 Nop 2015 INDY9542

84 PT Blue Bird Tbk 6,476 85 PT BISI International Tbk 1,460 86 PT BPD Jawa Barat dan Banten Tbk 785 87 PT BPD Jawa Timur Tbk 455 88 PT Bukit Darmo Property Tbk 96 89 PT Sentul City Tbk 66 90 PT Bank Kesawan Tbk 340 91 PT Berlian Laju Tanker Tbk 197 92 PT Graha Layar Prima Tbk. 3,050 93 PT Bank Maspion Indonesia Tbk 360 94 PT Bank Mandiri (Persero) Tbk 8,357 95 PT Bintang Mitra Semestaraya Tbk 255 96 PT Global Mediacom Tbk 900 97 PT Bank Bumi Arta Tbk 165 98 PT Bakrie & Brothers Tbk 50 99 PT Bank CIMB Niaga Tbk 600

100 PT Bank International Indonesia Tbk 50 101 PT Bank Permata Tbk 1,185 102 PT Garuda Metalindo Tbk 1,025 103 PT Borneo Lumbung Energi & Metal Tbk 26 104 PT Batavia Prosperindo Finance Tbk 600 105 PT Batavia Prosperindo International Tbk 1,410 106 PT Indo Kordsa Tbk 3,400 107 PT Berau Coal Energy Tbk 95 108 PT Bumi Resources Minerals Tbk 50 109 PT Berlina Tbk 630 110 PT Barito Pacific Tbk 1 111 PT Bumi Serpong Damai Tbk 1,655 112 PT Bank Sinarmas Tbk 400 113 PT Baramulti Suksessarana Tbk 900 114 PT Bank Swadesi Tbk 4,330 115 PT Bumi Teknokultura Unggul Tbk 1,300 116 PT Bakrie Telecom Tbk 8 117 PT Betonjaya Manunggal Tbk 525 118 PT Bank Tabungan Pensiunan Negara Tbk 2,700 119 PT Budi Starch & Sweetener Tbk 70 120 PT Bukaka Teknik Utama Tbk 810 121 PT Buana Listya Tama Tbk 50 122 PT Bumi Resources Tbk 48 123 PT Bukit Uluwatu Villa Tbk 574 124 PT Bank Victoria International Tbk 115 125 PT Eagle High Plantations Tbk 242 126 PT Bayan Resources Tbk 3,000 127 PT Capitol Nusantara Indonesia Tbk 252 128 PT Cardig Aero Services Tbk 1,170

BIRDBISIBJBRBJTMBKDPBKSLBKSWBLTABLTZBMASBMRIBMSRBMTRBNBABNBRBNGABNIIBNLIBOLTBORNBPFIBPIIBRAMBRAUBRMSBRNABRPTBSDEBSIMBSSRBSWDBTEKBTELBTONBTPNBUDIBUKKBULLBUMIBUVABVICBWPTBYANCANICASS

Page 52: Harga Penutupan Saham 13 Nop 2015 INDY9542

129 PT Cahaya Kalbar Tbk 675 130 PT Centrin Online Tbk 150 131 PT Clipan Finance Indonesia Tbk 50 132 PT Chitose Internasional Tbk 329 133 PT Cita Mineral Investindo Tbk 315 134 PT Cakra Mineral Tbk 112 135 PT Colorpak Indonesia Tbk 232 136 PT Citra Marga Nushapala Persada Tbk 1,500 137 PT Centris Multi Persada Pratama Tbk 123 138 PT Exploitasi Energi Indonesia Tbk 45 139 PT Saham Seri B ( Centex Tbk ) 5,000 140 PT Centex (Saham Preferen) Tbk 17,425 141 PT Cowell Development Tbk 575 142 PT Citra Maharlika Nusantara Corpora Tbk 25 143 PT Charoen Pokphand Indonesia Tbk 2,685 144 PT Central Proteina Prima Tbk 43 145 PT Catur Sentosa Adiprana Tbk 368 146 PT Citra Tubindo Tbk 5,925 147 PT Ciputra Development Tbk 1,130 148 PT Ciputra Property Tbk 520 149 PT Ciputra Surya Tbk 2,450 150 PT Citatah Industri Marmer Tbk 55 151 PT Dwi Aneka Jaya Kemasindo Tbk 225 152 PT Duta Anggada Realty Tbk 510 153 PT Danasupra Erapacific Tbk 1,405 154 PT Darma Henwa Tbk 30 155 PT Duta Graha Indah Tbk 84 156 PT Intiland Development Tbk 470 157 PT Duta Kirana Finance Tbk 442 158 PT Delta Djakarta Tbk 6,000 159 PT Puradelta Lestari Tbk 215 160 PT Bank Dinar Indonesia Tbk 107 161 PT Indoritel Makmur Internasional Tbk 1,005 162 PT Delta Dunia Petroindo Tbk 63 163 PT Duta Pertiwi Nusantara Tbk 365 164 PT Dharma Samudera Fishing Industries Tbk 142 165 PT Dharma Satya Nusantara Tbk 735 166 PT Dian Swastatika Sentosa Tbk 13,000 167 PT Duta Pertiwi Tbk 6,500 168 PT Darya-Varia Laboratoria Tbk 1,630 169 PT Dyandra Media International Tbk 65 170 PT Electronic City Indonesia Tbk 1,015 171 PT Ekadharma International Tbk 369 172 PT Elnusa Tbk 300 173 PT Bakrieland Development Tbk 12

CEKACENTCFINCINTCITACKRACLPICMNPCMPPCNKOCNTBCNTXCOWLCPGTCPINCPROCSAPCTBNCTRACTRPCTRSCTTHDAJKDARTDEFIDEWADGIKDILDDKFTDLTADMASDNARDNETDOIDDPNSDSFIDSNGDSSADUTIDVLADYANECIIEKADELSAELTY

Page 53: Harga Penutupan Saham 13 Nop 2015 INDY9542

174 PT Megapolitan Developments Tbk 144 175 PT Elang Mahkota Teknologi Tbk 9,000 176 PT Energi Mega Persada Tbk 43 177 PT Enseval Putra Megatrading Tbk 2,000 178 PT Erajaya Swasembada Tbk 650 179 PT Eratex Djaja Tbk 850 180 PT Surya Esa Perkasa Tbk 1,770 181 PT Ever Shine Textile Inds. Tbk 225 182 PT Eterindo Wahanatama Tbk 1 183 PT Excelcomindo Pratama Tbk 3,500 184 PT Fast Food Indonesia Tbk 1,700 185 PT Fajar Surya Wisesa Tbk 405 186 PT FKS Multi Agro Tbk 1,730 187 PT Fortune Mate Indonesia Tbk 386 188 PT Fortune Indonesia Tbk 670 189 PT Lotte Chemical Titan Tbk 90 190 PT Mobile-8 Telecom Tbk 50 191 PT Gading Development Tbk 55 192 PT Gunawan Dianjaya Steel Tbk 207 193 PT Goodyear Indonesia Tbk 1,600 194 PT Gema Grahasarana Tbk 340 195 PT Golden Energy Mines Tbk 1,350 196 PT Gudang Garam Tbk 48,655 197 PT Garuda Indonesia (Persero) Tbk 330 198 PT Gajah Tunggal Tbk 520 199 PT Global Teleshop Tbk 1,020 200 PT Grahamas Citrawisata Tbk 800 201 PT Gowa Makassar Tourism Development Tbk 9,000 202 PT Golden Retailindo Tbk 400 203 PT Golden Plantation Tbk 78 204 PT Perdana Gapuraprima Tbk 200 205 PT Evergreen Invesco Tbk 141 206 PT Equity Development Investment Tbk 98 207 PT Garda Tujuh Buana Tbk 335 208 PT Greenwood Sejahtera Tbk 86 209 PT Gozco Plantations Tbk 73 210 PT HD Capital Tbk 50 211 PT Radana Bhaskara Finance Tbk 210 212 PT Panasia Indosyntec Tbk 900 213 PT Hero Supermarket Tbk 1,400 214 PT Hexindo Adiperkasa Tbk 1,800 215 PT Humpuss Intermoda Transportasi Tbk 690 216 PT Hanjaya Mandala Sampoerna Tbk 94,500 217 PT Hotel Mandarine Regency Tbk 200 218 PT Saraswati Griya Lestari Tbk 128

EMDEEMTKENRGEPMTERAAERTXESSAESTIETWAEXCLFASTFASWFISHFMIIFORUFPNIFRENGAMAGDSTGDYRGEMAGEMSGGRMGIAAGJTLGLOBGMCWGMTDGOLDGOLLGPRAGRENGSMFGTBOGWSAGZCOHADEHDFAHDTXHEROHEXAHITSHMSPHOMEHOTL

Page 54: Harga Penutupan Saham 13 Nop 2015 INDY9542

219 PT Harum Energy Tbk 780 220 PT Indonesia Transport & Infrastructure Tbk 20 221 PT Intan Baruprana Finance Tbk 150 222 PT Inti Bangun Sejahtera Tbk 2,000 223 PT Indofood CBP Sukses Makmur Tbk 12,627 224 PT Island Concepts Indonesia Tbk 479 225 PT Champion Pacific Indonesia Tbk 275 226 PT Inti Agri Resources Tbk 900 227 PT Intikeramik Alamasri Industri Tbk 45 228 PT Sumi Indo Kabel Tbk 1,000 229 PT Indomobil Sukses Internasional Tbk 4,650 230 PT Indomobil Multi Jasa Tbk 475 231 PT Impack Pratama Industri Tbk 8,100 232 PT Indofarma Tbk 190 233 PT Indal Aluminium Industry Tbk 395 234 PT Intanwijaya Internasional Tbk 280 235 PT Vale Indonesia Tbk 2,025 236 PT Indofood Sukses Makmur Tbk 5,175 237 PT Indorama Syntetics Tbk 705 238 PT Indospring Tbk 400 239 PT Tanah Laut Tbk 240 240 PT Indika Energy Tbk 195 241 PT Indah Kiat Pulp & Paper Tbk 870 242 PT Bank Artha Graha Internasional 59 243 PT Indonesian Paradise Property 420 244 PT Toba Pulp Lestari Tbk 330 245 PT Intraco Penta Tbk 235 246 PT Inter Delta Tbk 300 247 PT Indocement Tunggal Prakasa Tbk 20,025 248 PT Inovisi Infracom Tbk 118 249 PT Indopoly Swakarsa Industry Tbk 70 250 PT Indosat Tbk 4,800 251 PT Steel Pipe Industry of Indonesia Tbk 196 252 PT Sumber Energi Andalan Tbk 10,000 253 PT Indo Tambangraya Megah Tbk 8,100 254 PT Leo Investments Tbk 89 255 PT Jaya Agra Wattie Tbk 330 256 PT Jembo Cable Company Tbk 1,434 257 PT Jakarta International Hotels & Development Tbk 545 258 PT Jaya Konstruksi Manggala Prata 820 259 PT Jakarta Kyoei Steel Works Tbk 68 260 PT Japfa Comfeed Indonesia Tbk 500 261 PT Jaya Pari Steel Tbk 239 262 PT Jaya Real Property Tbk 720 263 PT Jasa Marga (Persero) Tbk 5,166

HRUMIATAIBFNIBSTICBPICONIGARIIKPIKAIIKBIIMASIMJSIMPCINAFINAIINCIINCOINDFINDRINDSINDXINDYINKPINPCINPPINRUINTAINTDINTPINVSIPOLISATISSPITMAITMGITTGJAWAJECCJIHDJKONJKSWJPFAJPRSJRPTJSMR

Page 55: Harga Penutupan Saham 13 Nop 2015 INDY9542

264 PT Jakarta Setiabudi Internasional Tbk 700 265 PT Jasuindo Tiga Perkasa Tbk 213 266 PT Kimia Farma Tbk 989 267 PT Ictsi Jasa Prima Tbk 295 268 PT KMI Wire and Cable Tbk 108 269 PT Kabelindo Murni Tbk 130 270 PT First Media Tbk 2,400 271 PT Kertas Basuki Rachmat Indonesia Tbk 25 272 PT Kedawung Setia Industrial Tbk 240 273 PT Keramika Indonesia Assosiasi Tbk 94 274 PT Kedaung Indah Can Tbk 260 275 PT Kawasan Industri Jababeka Tbk 230 276 PT Resource Alam Indonesia Tbk 671 277 PT Kalbe Farma Tbk 1,220 278 PT Kobexindo Tractors Tbk 160 279 PT Kokoh Inti Arebama Tbk 290 280 PT Perdana Bangun Pusaka Tbk 275 281 PT Mitra Energi Sejati Tbk 765 282 PT MNC Land Tbk 1,305 283 PT Grand Kartech Tbk 2,300 284 PT Krakatau Steel (Persero) Tbk 285 285 PT Kresna Graha Investama Tbk 2,200 286 PT Lamicitra Nusantara Tbk 250 287 PT Leyand International Tbk 50 288 PT Eureka Prima Jakarta Tbk 550 289 PT Logindo Samudramakmur Tbk 181 290 PT Link Net Tbk 3,855 291 PT Lion Metal Works Tbk 950 292 PT Limas Centric Indonesia Tbk 35 293 PT Langgeng Makmur Industri Tbk 154 294 PT Lionmesh Prima Tbk 500 295 PT Lippo Cikarang Tbk 8,775 296 PT Lippo General Insurance Tbk 4,600 297 PT Multi Prima Sejahtera Tbk 5,950 298 PT Lippo Karawaci Tbk 1,248 299 PT Lippo E-NET Tbk 279 300 PT Matahari Department Store Tbk 15,129 301 PT Lippo Securities Tbk 60 302 PT Eka Sari Lorena Transport Tbk 107 303 PT Perusahaan Perkebunan London Sumatera In 1,285 304 PT Lautan Luas Tbk 605 305 PT Multi Agro Gemilang Plantation Tbk 45 306 PT Malindo Feedmill Tbk 3,700 307 PT Mas Murni Indonesia Tbk 25 308 PT Mas Murni Tbk (Saham Preferen) 600

JSPTJTPEKAEFKARWKBLIKBLMKBLVKBRIKDSIKIASKICIKIJAKKGIKLBFKOBXKOINKONIKOPIKPIGKRAHKRASKRENLAMILAPDLCGPLEADLINKLIONLMASLMPILMSHLPCKLPGILPINLPKRLPLILPPFLPPSLRNALSIPLTLSMAGPMAINMAMIMAMIP

Page 56: Harga Penutupan Saham 13 Nop 2015 INDY9542

309 PT Mitra Adiperkasa Tbk 3,375 310 PT Multistrada Arah Sarana Tbk 1 311 PT Bank Mayapada Tbk 2,150 312 PT Mitrabara Adiperdana Tbk 1,100 313 PT Mitrabahtera Segara Sejati Tbk 350 314 PT Martina Berto Tbk 149 315 PT Bank Windu Kentjana International Tbk 295 316 PT Intermedia Capital Tbk 3,350 317 PT Merdeka Copper Gold Tbk 1,950 318 PT Modernland Realty Tbk 558 319 PT Modern Internasional Tbk 131 320 PT Medco Energi International Tbk 1,125 321 PT Bank Mega Tbk 3,250 322 PT Merck Tbk 1,934 323 PT Nusantara Infrastructure Tbk 83 324 PT Mandala Multifinance Tbk 975 325 PT Multifiling Mitra Indonesia Tbk 300 326 PT Magna Finance Tbk 82 327 PT Multi Indocitra Tbk 375 328 PT Midi Utama Indonesia Tbk 780 329 PT Mitra Keluarga Karyasehat Tbk 2,635 330 PT Mitra Rajasa Tbk 40 331 PT Mitra Investindo Tbk 120 332 PT Mitra Komunikasi Nusantara Tbk 470 333 PT Metropolitan Kentjana Tbk 17,000 334 PT Multi Bintang Indonesia Tbk 7,500 335 PT Mulia Industrindo Tbk 585 336 PT Multipolar Tbk 293 337 PT Multipolar Technology Tbk 1,530 338 PT Mega Manunggal Property Tbk 770 339 PT Media Nusantara Citra Tbk 1,685 340 PT Mitra Pinasthika Mustika Tbk 495 341 PT Matahari Putra Prima Tbk 2,109 342 PT Mustika Ratu Tbk 185 343 PT Maskapai Reasuransi Indonesia Tbk 5,250 344 PT MNC Sky Vision Tbk 1,410 345 PT Metrodata Electronics Tbk 650 346 PT Capitalinc Investment Tbk 15 347 PT Metropolitan Land Tbk 208 348 PT Metro Supermarket Realty Tbk 451 349 PT Samindo Resources Tbk 515 350 PT Mayora Indah Tbk 27,300 351 PT Hanson International Tbk 625 352 PT Saham Seri B Hanson Internatio 50 353 PT Apac Citra Centertex Tbk 378

MAPIMASAMAYAMBAPMBSSMBTOMCORMDIAMDKAMDLNMDRNMEDCMEGAMERKMETAMFINMFMIMGNAMICEMIDIMIKAMIRAMITIMKNTMKPIMLBIMLIAMLPLMLPTMMLPMNCNMPMXMPPAMRATMREIMSKYMTDLMTFNMTLAMTSMMYOHMYORMYRXMYRXPMYTX

Page 57: Harga Penutupan Saham 13 Nop 2015 INDY9542

354 PT Bank Mitraniaga Tbk 100 355 PT Pelayaran Nelly Dwi Putri Tbk 140 356 PT Pelat Timah Nusataran Tbk 471 357 PT Nipress Tbk 395 358 PT Nirvana Development Tbk 110 359 PT Bank NISP Tbk 1,330 360 PT Bank Nationalnobu Tbk 660 361 PT Nusa Raya Cipta Tbk 660 362 PT JJ NAB Capital Tbk 585 363 PT Ancora Indonesia Resources Tbk 90 364 PT Indonesia Prima Property Tbk 270 365 PT Minna Padi Investama Tbk 670 366 PT Provident Agro Tbk 500 367 PT Panorama Sentrawisata Tbk 472 368 PT Panin Sekuritas Tbk 3,000 369 PT Pan Brothers Tex Tbk 600 370 PT Destinasi Tirta Nusantara Tbk 160 371 PT Panca Global Securities Tbk 130 372 PT Perusahaan Gas Negara Tbk 2,680 373 PT Pembangunan Graha Lestari Indah Tbk 73 374 PT Pelangi Indah Canindo Tbk 126 375 PT Pembangunan Jaya Ancol Tbk 2,380 376 PT Perdana Karya Perkasa Tbk 1 377 PT Redland Asia Capital Tbk 1,515 378 PT Plaza Indonesia Realty Tbk 3,495 379 PT Bank Pan Indonesia Tbk 830 380 PT Bank Panin Syariah Tbk 239 381 PT Paninvest Tbk 590 382 PT Panin Financial Tbk 200 383 PT Pudjiadi & Sons Estate Tbk 400 384 PT Polysindo Eka Perkasa Tbk 50 385 PT Pool Advista Indonesia Tbk 2,990 386 PP Properti Tbk 200 387 PT Prima Alloy Steel Tbk 180 388 PT J Resources Asia Pasifik Tbk 1,385 389 PT Prasidha Aneka Niaga Tbk 170 390 PT Red Planet Indonesia Tbk 1,000 391 PT Tambang Batubara Bukit Asam (Persero) Tbk 7,014 392 PT Indo Straits Tbk 900 393 PT Pembangunan Perumahan (Persero) Tbk 3,900 394 PT Petrosea Tbk 350 395 PT Sat Nusapersada Tbk 590 396 PT Pioneerindo Gourmet International Tbk 6,000 397 PT Pudjiadi Prestige Limited Tbk 450 398 PT Pakuwon Jati Tbk 434

NAGANELYNIKLNIPSNIRONISPNOBUNRCAOCAPOKASOMREPADIPALMPANRPANSPBRXPDESPEGEPGASPGLIPICOPJAAPKPKPLASPLINPNBNPNBSPNINPNLFPNSEPOLYPOOLPPROPRASPSABPSDNPSKTPTBAPTISPTPPPTROPTSNPTSPPUDPPWON

Page 58: Harga Penutupan Saham 13 Nop 2015 INDY9542

399 PT Pyridam Farma Tbk 100 400 PT Rukun Raharja Tbk 895 401 PT Ramayana Lestari Sentosa Tbk 630 402 PT Supra Boga Lestari Tbk 263 403 PT Ristia Bintang Mahkota Sejati Tbk 63 404 PT Roda Vivatex Tbk 4,700 405 PT Reliance Securities Tbk 555 406 PT Ricky Putra Globalindo Tbk 170 407 PT Rig Tenders Tbk 163 408 PT Rimo International Lestari Tbk 158 409 PT Bentoel International Investama Tbk 479 410 PT Pikko Land Development Tbk 409 411 PT Nippon Indosari Corpindo Tbk 1,240 412 PT Radiant Utama Interinsco Tbk 225 413 PT Steady Safe Tbk 100 414 PT Sarana Meditama Metropolitan Tbk 2,530 415 PT Danayasa Arthatama Tbk. 3,795 416 PT Supreme Cable Manufacturing & Commerce Tbk 4,500 417 PT Surya Citra Media Tbk 3,325 418 PT Merck Sharp Dohme Pharma Tbk 29,000 419 PT Sidomulyo Selaras Tbk 400 420 PT Millennium Pharmacon International Tbk 67 421 PT Bank Woori Saudara Indonesia 1906 Tbk 1,100 422 PT Sampoerna Agro Tbk 1,280 423 PT Hotel Sahid Jaya Tbk 449 424 PT Sekawan Intipratama Tbk 20 425 PT Industri Jamu dan Farmasi Sido Muncul Tbk 500 426 PT Siloam International Hospitals Tbk 9,391 427 PT Siwani Makmur Tbk 163 428 PT Salim Ivomas Pratama Tbk 400 429 PT Sierad Produce Tbk 780 430 PT Sekar Bumi Tbk 945 431 PT Sekar Laut Tbk 180 432 PT Skybee Tbk 350 433 PT SMART Tbk 4,000 434 PT Semen Baturaja (Persero) Tbk 330 435 PT Holcim Indonesia Tbk 1,093 436 PT Suryamas Dutamakmur Tbk 120 437 PT Samudera Indonesia Tbk 9,775 438 PT Semen Indonesia (Persero) Tbk 9,450 439 PT Sinar Mas Multiartha Tbk 4,500 440 PT Golden Eagle Energy Tbk 300 441 PT Summarecon Agung Tbk 1,449 442 PT SMR Utama Tbk 300 443 PT Selamat Sempurna Tbk 4,400

PYFARAJARALSRANCRBMSRDTXRELIRICYRIGSRIMORMBARODAROTIRUISSAFESAMESCBDSCCOSCMASCPISDMUSDPCSDRASGROSHIDSIAPSIDOSILOSIMASIMPSIPDSKBMSKLTSKYBSMARSMBRSMCBSMDMSMDRSMGRSMMASMMTSMRASMRUSMSM

Page 59: Harga Penutupan Saham 13 Nop 2015 INDY9542

444 PT Sorini Agro Asia Corporindo Tbk 2,250 445 PT Soechi Lines Tbk 485 446 PT Sona Topas Tourism Industry Tbk 3,700 447 PT Suparma Tbk 93 448 PT Taisho Pharmaceutical Indonesia Tbk 144,790 449 PT Taisho Pharmaceutical Indonesia Tbk 305,000 450 PT Allbond Makmur Usaha Tbk 1,590 451 PT Sejahteraraya Anugrahjaya Tbk 231 452 PT Sri Rejeki Isman Tbk. 354 453 PT Indo Acidatama Tbk 50 454 PT Saratoga Investama Sedaya Tbk 4,100 455 PT Surya Semesta Internusa Tbk 665 456 PT Sawit Sumbermas Sarana Tbk 1,675 457 PT Sunson Textile Manufacture Tbk 97 458 PT Star Petrochem Tbk 50 459 PT Siantar TOP Tbk 2,850 460 PT Sugih Energy Tbk 382 461 PT SLJ Global Tbk 40 462 PT Solusi Tunas Pratama 8,000 463 PT Tunas Alfin Tbk 400 464 PT Sitara Propertindo Tbk 500 465 PT Express Transindo Utama Tbk 164 466 PT Tower Bersama Infrastructure Tbk 6,509 467 PT Tunas Baru Lampung Tbk 500 468 PT Tembaga Mulia Semanan Tbk 5,400 469 PT Mandom Indonesia Tbk 17,000 470 PT Tiphone Mobile Indonesia Tbk 690 471 PT Tifico Fiber Indonesia Tbk 900 472 PT Tigaraksa Satria Tbk 4,200 473 PT Tifa Finance Tbk 150 474 PT Timah (Pesero) Tbk 595 475 PT Tira Austenite Tbk 1,350 476 PT Tirta Mahakam Resources Tbk 55 477 PTPermata Prima Sakti Tbk 1,800 478 PT Pabrik Kertas Tjiwi Kimia Tbk 241 479 PT Telekomunikasi Indonesia Tbk 2,720 480 PT Pelayaran Tempuran Emas Tbk 1,780 481 PT AGIS Tbk 425 482 PT Tempo Inti Media Tbk 65 483 PT Toba Bara Sejahtra Tbk 825 484 PT Total Bangun Persada Tbk 995 485 PT Surya Toto Indonesia Tbk 6,700 486 PT Sarana Menara Nusantara Tbk 4,000 487 PT Tri Polyta Indonesia Tbk 3,600 488 PT Trans Power Marine Tbk 200

SOBISOCISONASPMASQBBSQBISQMISRAJSRILSRSNSRTGSSIASSMSSSTMSTARSTTPSUGISULISUPRTALFTARATAXITBIGTBLATBMSTCIDTELETFCOTGKATIFATINSTIRATIRTTKGATKIMTLKMTMASTMPITMPOTOBATOTLTOTOTOWRTPIATPMA

Page 60: Harga Penutupan Saham 13 Nop 2015 INDY9542

489 PT Trada Maritime Tbk 25 490 PT Triwira Insanlestari Tbk 70 491 PT Trimegah Securities Tbk 59 492 PT Trikomsel Oke Tbk 1,850 493 PT Trisula International Tbk 304 494 PT Trias Sentosa Tbk 200 495 PT Truba Alam Manunggal Engineering Tbk 1 496 PT Trust Finance Indonesia Tbk 200 497 PT Tempo Scan Pacific Tbk 1,715 498 PT Tunas Ridean Tbk 500 499 PT Ultra Jaya Milk Industry & Trading Company Tbk 3,880 500 PT Unggul Indah Cahaya Tbk 1,200 501 PT Nusantara Inti Corpora Tbk 286 502 PT Bakrie Sumatra Plantations Tbk 23 503 PT United Tractors Tbk 17,647 504 PT Unitex Tbk 5,305 505 PT Unilever Indonesia Tbk 36,892 506 PT Victoria Investama Tbk 104 507 PT Victoria Insurance Tbk 70 508 PT Visi Media Asia Tbk 290 509 PT Voksel Electric Tbk 900 510 PT Verena Oto Finance Tbk 170 511 PT Wahana Phonix Mandiri Tbk 79 512 PT Weha Transportasi Indonesia Tbk 250 513 PT Wicaksana Overseas International Tbk 58 514 PT Wismilak Inti Makmur Tbk 360 515 PT Wijaya Karya (Persero) Tbk 2,830 516 PT Wintermar Offshore Marine Tbk 178 517 PT Wahana Ottomitra Multiartha Tbk 97 518 PT Waskita Karya (Persero) Tbk 1,525 519 PT Wijaya Karya Beton Tbk 970 520 PT Yanaprima Hastapersada Tbk 600 521 PT Yulie Sekurindo Tbk 140 522 PT Zebra Nusantara Tbk 86

TRAMTRILTRIMTRIOTRISTRSTTRUBTRUSTSPCTURIULTJUNICUNITUNSPUNTRUNTXUNVRVICOVINSVIVAVOKSVRNAWAPOWEHAWICOWIIMWIKAWINSWOMFWSKTWTONYPASYULEZBRA

Page 61: Harga Penutupan Saham 13 Nop 2015 INDY9542

%

18,380 18,025 18,725 18,025 (1,975) (9.88) 50 ### 50 50 0 0.00 - ### - 6,500 0 0.00 - ### - 2,385 0 0.00 746 733 746 733 (14) (1.87) - ### - 4,135 0 0.00 - ### - 1,015 0 0.00 2,270 ### 2,270 2,270 (10) (0.44) - ### - 3,900 0 0.00 - ### - 120 0 0.00 602 580 602 586 (26) (4.25) - ### - 110 0 0.00 - ### - 135 0 0.00 - ### - 156 0 0.00 - ### - 510 0 0.00 - ### - 1,558 0 0.00 - ### - 305 0 0.00 - ### - 840 0 0.00 6,050 5,887 6,050 5,948 8 0.13 - ### - 100 0 0.00 - ### - 685 0 0.00 - ### - 550 0 0.00 - ### - 290 0 0.00 - ### - 300 0 0.00 - ### - 370 0 0.00 - ### - 6,400 0 0.00 540 ### 540 540 2 0.37 - ### - 1,600 0 0.00 384 ### 384 384 30 8.47 - ### - 2,500 0 0.00 - ### - 580 0 0.00 - ### - 360 0 0.00 - ### - 59 0 0.00 - ### - 262 0 0.00 - ### - 68 0 0.00 - ### - 1,125 0 0.00 - ### - 691 0 0.00 416 ### 416 416 2 0.48

Pembukaan (Open)

Terendah (Low)

Tertinggi (High)

Penutupan (Close)

Perubahan (Change)

Page 62: Harga Penutupan Saham 13 Nop 2015 INDY9542

- ### - 230 0 0.00 240 100 260 100 (154) (60.63) - ### - 598 0 0.00 - ### - 920 0 0.00 - ### - 1,695 0 0.00 6,600 6,435 6,776 6,609 9 0.14 - ### - 160 0 0.00 782 ### 925 800 0 0.00 - ### - 352 0 0.00 - ### - 1,385 0 0.00 - ### - 110 0 0.00 - ### - 740 0 0.00 - ### - 160 0 0.00 1,530 ### 1,530 1,530 (220) (12.57) - ### - 71 0 0.00 - ### - 140 0 0.00 - ### - 82 0 0.00 - ### - 750 0 0.00 - ### - 50 0 0.00 - ### - 1,060 0 0.00 - ### - 850 0 0.00 13,050 12,651 13,219 12,925 (324) (2.45) - ### - 110 0 0.00 - ### - 703 0 0.00 - ### - 1,050 0 0.00 800 ### 800 800 0 0.00 4,945 4,825 4,945 4,895 (41) (0.83) - ### - 1,700 0 0.00 10,550 10,384 10,798 10,798 273 2.59 - ### - 105 0 0.00 1,190 ### 1,190 1,190 55 4.85 - ### - 111 0 0.00 - ### - 1,465 0 0.00 - ### - 51 0 0.00 836 ### 836 836 16 1.95 2,808 2,780 2,808 2,780 (210) (7.02) 55 ### 55 55 (3) (5.17) - ### - 378 0 0.00 - ### - 3,000 0 0.00 - ### - 205 0 0.00 - ### - 1,990 0 0.00 - ### - 500 0 0.00 - ### - 240 0 0.00 - ### - 78 0 0.00 - ### - 75 0 0.00

Page 63: Harga Penutupan Saham 13 Nop 2015 INDY9542

- ### - 6,476 0 0.00 - ### - 1,460 0 0.00 - ### - 785 0 0.00 - ### - 455 0 0.00 - ### - 96 0 0.00 72 ### 72 72 6 9.09 - ### - 340 0 0.00 - ### - 197 0 0.00 - ### - 3,050 0 0.00 - ### - 360 0 0.00 8,350 8,288 8,892 8,605 248 2.97 - ### - 255 0 0.00 848 840 860 860 (40) (4.44) - ### - 165 0 0.00 7 ### 50 10 (40) (80.00) - ### - 600 0 0.00 - ### - 50 0 0.00 - ### - 1,185 0 0.00 - ### - 1,025 0 0.00 26 ### 26 26 0 0.00 - ### - 600 0 0.00 - ### - 1,410 0 0.00 - ### - 3,400 0 0.00 - ### - 95 0 0.00 - ### - 50 0 0.00 - ### - 630 0 0.00 - ### - 1 0 0.00 1,650 1,640 1,650 1,640 (15) (0.91) - ### - 400 0 0.00 - ### - 900 0 0.00 - ### - 4,330 0 0.00 1,350 ### 1,460 1,450 150 11.54 - ### - 8 0 0.00 - ### - 525 0 0.00 - ### - 2,700 0 0.00 - ### - 70 0 0.00 - ### - 810 0 0.00 - ### - 50 0 0.00 40 ### 50 45 (3) (6.25) 546 ### 600 600 26 4.53 - ### - 115 0 0.00 249 ### 249 249 7 2.89 - ### - 3,000 0 0.00 - ### - 252 0 0.00 - ### - 1,170 0 0.00

Page 64: Harga Penutupan Saham 13 Nop 2015 INDY9542

- ### - 675 0 0.00 - ### - 150 0 0.00 - ### - 50 0 0.00 - ### - 329 0 0.00 - ### - 315 0 0.00 - ### - 112 0 0.00 - ### - 232 0 0.00 - ### - 1,500 0 0.00 - ### - 123 0 0.00 50 ### 50 50 5 11.11 - ### - 5,000 0 0.00 - ### - 17,425 0 0.00 - ### - 575 0 0.00 - ### - 25 0 0.00 2,700 ### 2,750 2,750 65 2.42 10 ### 10 10 (33) (76.74) 335 ### 335 335 (33) (8.97) - ### - 5,925 0 0.00 1,310 ### 1,325 1,325 195 17.26 505 ### 505 505 (15) (2.88) - ### - 2,450 0 0.00 - ### - 55 0 0.00 205 ### 205 205 (20) (8.89) 500 ### 500 500 (10) (1.96) - ### - 1,405 0 0.00 - ### - 30 0 0.00 - ### - 84 0 0.00 510 ### 510 510 40 8.51 - ### - 442 0 0.00 5,300 ### 5,300 5,300 (700) (11.67) 214 ### 214 214 (1) (0.47) - ### - 107 0 0.00 - ### - 1,005 0 0.00 - ### - 63 0 0.00 - ### - 365 0 0.00 - ### - 142 0 0.00 - ### - 735 0 0.00 - ### - 13,000 0 0.00 - ### - 6,500 0 0.00 - ### - 1,630 0 0.00 - ### - 65 0 0.00 745 ### 745 745 (270) (26.60) - ### - 369 0 0.00 305 ### 305 305 5 1.67 11 10 11 10 (2) (16.67)

Page 65: Harga Penutupan Saham 13 Nop 2015 INDY9542

- ### - 144 0 0.00 9,000 ### 9,000 9,000 0 0.00 41 40 50 42 (1) (2.33) - ### - 2,000 0 0.00 630 ### 630 630 (20) (3.08) - ### - 850 0 0.00 - ### - 1,770 0 0.00 - ### - 225 0 0.00 - ### - 1 0 0.00 3,455 3,372 3,455 3,372 (128) (3.66) - ### - 1,700 0 0.00 - ### - 405 0 0.00 - ### - 1,730 0 0.00 - ### - 386 0 0.00 - ### - 670 0 0.00 - ### - 90 0 0.00 - ### - 50 0 0.00 - ### - 55 0 0.00 - ### - 207 0 0.00 - ### - 1,600 0 0.00 - ### - 340 0 0.00 - ### - 1,350 0 0.00 49,866 46,700 49,866 46,700 (1,955) (4.02) 335 ### 335 335 5 1.52 - ### - 520 0 0.00 - ### - 1,020 0 0.00 - ### - 800 0 0.00 - ### - 9,000 0 0.00 - ### - 400 0 0.00 - ### - 78 0 0.00 - ### - 200 0 0.00 - ### - 141 0 0.00 - ### - 98 0 0.00 - ### - 335 0 0.00 - ### - 86 0 0.00 - ### - 73 0 0.00 - ### - 50 0 0.00 - ### - 210 0 0.00 - ### - 900 0 0.00 - ### - 1,400 0 0.00 - ### - 1,800 0 0.00 - ### - 690 0 0.00 95,700 85,225 100,527 95,211 711 0.75 - ### - 200 0 0.00 125 ### 125 125 (3) (2.34)

Page 66: Harga Penutupan Saham 13 Nop 2015 INDY9542

- ### - 780 0 0.00 - ### - 20 0 0.00 - ### - 150 0 0.00 - ### - 2,000 0 0.00 12,669 12,665 12,669 12,665 38 0.30 - ### - 479 0 0.00 - ### - 275 0 0.00 - ### - 900 0 0.00 - ### - 45 0 0.00 - ### - 1,000 0 0.00 - ### - 4,650 0 0.00 - ### - 475 0 0.00 - ### - 8,100 0 0.00 - ### - 190 0 0.00 - ### - 395 0 0.00 - ### - 280 0 0.00 2,050 1,920 2,050 1,920 (105) (5.19) 5,225 5,094 5,500 5,200 25 0.48 - ### - 705 0 0.00 - ### - 400 0 0.00 - ### - 240 0 0.00 - ### - 195 0 0.00 - ### - 870 0 0.00 - ### - 59 0 0.00 - ### - 420 0 0.00 - ### - 330 0 0.00 - ### - 235 0 0.00 - ### - 300 0 0.00 19,281 ### 20,025 19,950 (75) (0.37) - ### - 118 0 0.00 - ### - 70 0 0.00 - ### - 4,800 0 0.00 - ### - 196 0 0.00 - ### - 10,000 0 0.00 8,100 7,250 8,100 7,250 (850) (10.49) - ### - 89 0 0.00 - ### - 330 0 0.00 - ### - 1,434 0 0.00 - ### - 545 0 0.00 - ### - 820 0 0.00 - ### - 68 0 0.00 422 ### 422 422 (78) (15.60) - ### - 239 0 0.00 - ### - 720 0 0.00 4,890 ### 4,965 4,965 (201) (3.89)

Page 67: Harga Penutupan Saham 13 Nop 2015 INDY9542

- ### - 700 0 0.00 - ### - 213 0 0.00 - ### - 989 0 0.00 - ### - 295 0 0.00 - ### - 108 0 0.00 - ### - 130 0 0.00 - ### - 2,400 0 0.00 - ### - 25 0 0.00 - ### - 240 0 0.00 - ### - 94 0 0.00 - ### - 260 0 0.00 - ### - 230 0 0.00 - ### - 671 0 0.00 1,355 1,326 1,410 1,365 145 11.89 - ### - 160 0 0.00 - ### - 290 0 0.00 - ### - 275 0 0.00 - ### - 765 0 0.00 1,325 ### 1,325 1,325 20 1.53 - ### - 2,300 0 0.00 315 ### 315 315 30 10.53 2,480 2,440 2,480 2,480 280 12.73 - ### - 250 0 0.00 - ### - 50 0 0.00 290 275 510 275 (275) (50.00) - ### - 181 0 0.00 3,809 ### 3,809 3,809 (46) (1.19) - ### - 950 0 0.00 - ### - 35 0 0.00 - ### - 154 0 0.00 - ### - 500 0 0.00 8,138 ### 8,138 8,138 (637) (7.26) - ### - 4,600 0 0.00 - ### - 5,950 0 0.00 1,250 ### 1,250 1,250 2 0.16 - ### - 279 0 0.00 15,213 14,963 15,375 14,994 (135) (0.89) - ### - 60 0 0.00 - ### - 107 0 0.00 1,310 1,215 1,310 1,215 (70) (5.45) - ### - 605 0 0.00 - ### - 45 0 0.00 - ### - 3,700 0 0.00 - ### - 25 0 0.00 - ### - 600 0 0.00

Page 68: Harga Penutupan Saham 13 Nop 2015 INDY9542

- ### - 3,375 0 0.00 - ### - 1 0 0.00 2,000 ### 2,000 2,000 (150) (6.98) - ### - 1,100 0 0.00 - ### - 350 0 0.00 - ### - 149 0 0.00 - ### - 295 0 0.00 - ### - 3,350 0 0.00 - ### - 1,950 0 0.00 - ### - 558 0 0.00 - ### - 131 0 0.00 - ### - 1,125 0 0.00 3,300 ### 3,300 3,300 50 1.54 - ### - 1,934 0 0.00 99 ### 99 99 16 19.28 - ### - 975 0 0.00 320 ### 320 320 20 6.67 - ### - 82 0 0.00 - ### - 375 0 0.00 - ### - 780 0 0.00 - ### - 2,635 0 0.00 - ### - 40 0 0.00 - ### - 120 0 0.00 - ### - 470 0 0.00 - ### - 17,000 0 0.00 - ### - 7,500 0 0.00 - ### - 585 0 0.00 - ### - 293 0 0.00 - ### - 1,530 0 0.00 - ### - 770 0 0.00 1,702 1,655 1,702 1,702 17 1.01 470 ### 470 470 (25) (5.05) - ### - 2,109 0 0.00 - ### - 185 0 0.00 - ### - 5,250 0 0.00 - ### - 1,410 0 0.00 - ### - 650 0 0.00 - ### - 15 0 0.00 - ### - 208 0 0.00 - ### - 451 0 0.00 - ### - 515 0 0.00 - ### - 27,300 0 0.00 625 ### 700 683 58 9.28 - ### - 50 0 0.00 - ### - 378 0 0.00

Page 69: Harga Penutupan Saham 13 Nop 2015 INDY9542

- ### - 100 0 0.00 - ### - 140 0 0.00 - ### - 471 0 0.00 - ### - 395 0 0.00 - ### - 110 0 0.00 - ### - 1,330 0 0.00 - ### - 660 0 0.00 695 ### 695 695 35 5.30 - ### - 585 0 0.00 - ### - 90 0 0.00 - ### - 270 0 0.00 670 ### 670 670 0 0.00 - ### - 500 0 0.00 - ### - 472 0 0.00 - ### - 3,000 0 0.00 - ### - 600 0 0.00 - ### - 160 0 0.00 - ### - 130 0 0.00 2,579 2,569 2,655 2,569 (111) (4.14) 73 ### 73 73 0 0.00 - ### - 126 0 0.00 2,300 ### 2,300 2,300 (80) (3.36) - ### - 1 0 0.00 - ### - 1,515 0 0.00 - ### - 3,495 0 0.00 - ### - 830 0 0.00 - ### - 239 0 0.00 550 ### 550 550 (40) (6.78) 202 ### 202 202 2 1.00 - ### - 400 0 0.00 - ### - 50 0 0.00 - ### - 2,990 0 0.00 200 183 210 183 (17) (8.50) - ### - 180 0 0.00 1,380 ### 1,380 1,380 (5) (0.36) - ### - 170 0 0.00 - ### - 1,000 0 0.00 6,900 6,350 7,450 6,950 (64) (0.91) - ### - 900 0 0.00 - ### - 3,900 0 0.00 - ### - 350 0 0.00 - ### - 590 0 0.00 - ### - 6,000 0 0.00 - ### - 450 0 0.00 443 ### 443 443 9 2.07

Page 70: Harga Penutupan Saham 13 Nop 2015 INDY9542

- ### - 100 0 0.00 - ### - 895 0 0.00 - ### - 630 0 0.00 - ### - 263 0 0.00 - ### - 63 0 0.00 - ### - 4,700 0 0.00 - ### - 555 0 0.00 - ### - 170 0 0.00 - ### - 163 0 0.00 - ### - 158 0 0.00 - ### - 479 0 0.00 - ### - 409 0 0.00 - ### - 1,240 0 0.00 - ### - 225 0 0.00 - ### - 100 0 0.00 - ### - 2,530 0 0.00 - ### - 3,795 0 0.00 - ### - 4,500 0 0.00 3,240 ### 3,240 3,240 (85) (2.56) - ### - 29,000 0 0.00 - ### - 400 0 0.00 - ### - 67 0 0.00 - ### - 1,100 0 0.00 - ### - 1,280 0 0.00 - ### - 449 0 0.00 83 ### 83 83 63 315.00 - ### - 500 0 0.00 9,098 ### 9,098 9,098 (293) (3.12) - ### - 163 0 0.00 - ### - 400 0 0.00 - ### - 780 0 0.00 - ### - 945 0 0.00 - ### - 180 0 0.00 - ### - 350 0 0.00 - ### - 4,000 0 0.00 - ### - 330 0 0.00 1,078 ### 1,078 1,078 (15) (1.37) - ### - 120 0 0.00 - ### - 9,775 0 0.00 10,384 10,150 10,825 10,175 725 7.67 - ### - 4,500 0 0.00 - ### - 300 0 0.00 1,420 1,285 1,453 1,285 (164) (11.32) 225 ### 225 225 (75) (25.00) - ### - 4,400 0 0.00

Page 71: Harga Penutupan Saham 13 Nop 2015 INDY9542

- ### - 2,250 0 0.00 - ### - 485 0 0.00 - ### - 3,700 0 0.00 - ### - 93 0 0.00 - ### - 144,790 0 0.00 - ### - 305,000 0 0.00 - ### - 1,590 0 0.00 - ### - 231 0 0.00 - ### - 354 0 0.00 - ### - 50 0 0.00 - ### - 4,100 0 0.00 - ### - 665 0 0.00 - ### - 1,675 0 0.00 - ### - 97 0 0.00 - ### - 50 0 0.00 - ### - 2,850 0 0.00 360 ### 390 380 (2) (0.52) - ### - 40 0 0.00 - ### - 8,000 0 0.00 - ### - 400 0 0.00 - ### - 500 0 0.00 209 208 211 210 46 28.05 6,700 6,450 6,700 6,450 (59) (0.91) - ### - 500 0 0.00 - ### - 5,400 0 0.00 - ### - 17,000 0 0.00 - ### - 690 0 0.00 - ### - 900 0 0.00 - ### - 4,200 0 0.00 - ### - 150 0 0.00 - ### - 595 0 0.00 - ### - 1,350 0 0.00 - ### - 55 0 0.00 - ### - 1,800 0 0.00 - ### - 241 0 0.00 2,684 2,680 2,818 2,818 98 3.60 - ### - 1,780 0 0.00 400 ### 436 425 0 0.00 - ### - 65 0 0.00 - ### - 825 0 0.00 - ### - 995 0 0.00 7,150 ### 7,150 7,150 450 6.72 - ### - 4,000 0 0.00 - ### - 3,600 0 0.00 - ### - 200 0 0.00

Page 72: Harga Penutupan Saham 13 Nop 2015 INDY9542

- ### - 25 0 0.00 50 ### 50 50 (20) (28.57) - ### - 59 0 0.00 - ### - 1,850 0 0.00 - ### - 304 0 0.00 - ### - 200 0 0.00 10 ### 10 10 9 900.00 - ### - 200 0 0.00 1,700 ### 1,710 1,710 (5) (0.29) - ### - 500 0 0.00 - ### - 3,880 0 0.00 - ### - 1,200 0 0.00 - ### - 286 0 0.00 10 ### 10 10 (13) (56.52) 17,331 17,000 17,800 17,500 (147) (0.83) - ### - 5,305 0 0.00 36,870 34,600 37,044 36,300 (592) (1.60) - ### - 104 0 0.00 - ### - 70 0 0.00 - ### - 290 0 0.00 820 ### 820 820 (80) (8.89) - ### - 170 0 0.00 - ### - 79 0 0.00 - ### - 250 0 0.00 - ### - 58 0 0.00 - ### - 360 0 0.00 - ### - 2,830 0 0.00 - ### - 178 0 0.00 - ### - 97 0 0.00 - ### - 1,525 0 0.00 850 ### 850 850 (120) (12.37) - ### - 600 0 0.00 - ### - 140 0 0.00 - ### - 86 0 0.00

Page 73: Harga Penutupan Saham 13 Nop 2015 INDY9542

Volume Transaksi

5 21,250 390,859,250 242,655,750 1 17,900,000 895,000,000 -

### - - ### - - - ### 2 4,592,700 3,369,462,500 3,196,539,700 - - - ### - - - ### 1 2,114,500 4,799,915,000 -

### - - ### - - - ### 15 8,694,620 5,127,015,400 ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 4 121,940 721,124,260 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 4 3,856,900 2,082,726,000 1,812,726,000 - - - ### 1 700,000 268,800,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 1 5,000,000 2,080,000,000 ###

Frekuensi Transaksi

Nilai Transaksi (Value) Nilai Asing Beli (Foreign Buy)

Page 74: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - ### 7 131,274,300 27,988,367,400 -

### - - ### - - - ### - - - ### 41 17,442,271 115,774,172,765 108,664,204,650 - - - ### 13 29,037,700 23,357,824,600 -

### - - ### - - - ### - - - ### - - - ### - - - ### 1 2,246,800 3,437,604,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 8 1,922,371 25,308,661,783 25,204,842,400 - - - ### - - - ### - - - ### 2 2,541,666 2,033,332,800 - 11 3,558,472 17,398,240,512 7,780,491,780 - - - ### 8 13,224,194 139,600,353,456 137,052,662,000 - - - ### 1 4 4,760 ### - - - ### - - - ### - - - ### 1 2,300,000 1,922,800,000 - 2 500,008 1,404,022,240 ### 1 16,350,000 899,250,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ###

Page 75: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - ### - - - ### - - - ### - - - ### - - - ### 1 250,000 18,000,000 -

### - - ### - - - ### - - - ### - - - ### 8 720,656 6,109,504,642 4,944,452,500 - - - ### 11 3,600,000 3,054,500,000 ### - - - ### 3 1,910,000 82,470,000 -

### - - ### - - - ### - - - ### - - - ### 1 10,000 260,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 3 3,000,097 4,950,159,080 159,080 - - - ### - - - ### - - - ### 15 22,725,400 31,899,378,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 5 10,375,608 468,217,360 - 6 8,443,267 5,015,016,600 -

### - - ### 1 20,000 4,980,000 -

### - - ### - - - ### - - - ###

Page 76: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 2 13,646,700 682,335,000 -

### - - ### - - - ### - - - ### - - - ### 3 80,270 216,987,500 ### 1 29,500 295,000 - 1 30,000,000 10,050,000,000 -

### - - ### 2 61,000 80,075,000 ### 1 64 32,320 -

### - - ### - - - ### 1 10,000,000 2,050,000,000 - 1 46,330,600 23,165,300,000 ### - - - ### - - - ### - - - ### 1 9,400,000 4,794,000,000 -

### - - ### 1 25,000 132,500,000 - 1 224,900 48,128,600 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 1 12,500 9,312,500 -

### - - ### 1 85 25,925 ### 4 4,450,000 48,800,000 -

Page 77: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - ### 1 20,000 180,000,000 - 7 202,112,900 10,087,476,700 -

### - - ### 1 110,000 69,300,000 -

### - - ### - - - ### - - - ### - - - ### 2 638,900 2,204,170,800 2,073,000,000 - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 10 681,444 33,435,217,004 ### 1 16,000,000 5,360,000,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 12 708,827 70,283,238,125 65,065,259,900 - - - ### 1 1,500,000 187,500,000 -

Page 78: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - ### - - - ### - - - ### - - - ### 2 172,300 2,182,468,700 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 2 12,500 24,325,000 - 6 40,203 209,564,889 779,625 - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 3 11,437 228,107,001 821,025 - - - ### - - - ### - - - ### - - - ### - - - ### 3 1,061 8,544,500 398,750 - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 1 1,600 675,200 -

### - - ### - - - ### 4 30,086 147,226,420 ###

Page 79: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 4 7,184,711 9,933,980,168 9,933,883,370 - - - ### - - - ### - - - ### - - - ### 10 3,546,100 4,698,582,500 137,402,500 - - - ### 1 500 157,500 - 3 20,500,000 50,660,000,000 -

### - - ### - - - ### 9 87,938,232 38,939,464,360 -

### - - ### 1 415,000 1,580,735,000 ### - - - ### - - - ### - - - ### - - - ### 1 173,500 1,411,943,000 ### - - - ### - - - ### 1 836,500 1,045,625,000 -

### - - ### 11 811,202 12,265,050,131 11,756,614,931 - - - ### - - - ### 4 859,926 1,113,660,610 32,110 - - - ### - - - ### - - - ### - - - ### - - - ###

Page 80: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - ### - - - ### 1 7,473,300 14,946,600,000 ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 1 1,650,000 5,445,000,000 -

### - - ### 1 490,000 48,510,000 -

### - - ### 1 50,000 16,000,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 4 2,250,004 3,829,506,620 ### 1 3,000,000 1,410,000,000 ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 10 38,049,300 24,361,777,500 -

### - - ### - - - ###

Page 81: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 1 10,000 6,950,000 -

### - - ### - - - ### - - - ### 2 8,507,469 5,700,004,230 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 3 131 343,617 207,090 2 700,000 51,100,000 -

### - - ### 1 2,080,000 4,784,000,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### 1 1,464,800 805,640,000 ### 1 50,000 10,100,000 -

### - - ### - - - ### - - - ### 6 12,105,500 2,433,105,000 -

### - - ### 1 140,000 193,200,000 -

### - - ### - - - ### 5 37,203 256,795,525 15,295,525 - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 1 350,000 155,050,000 -

Page 82: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 1 16 51,840 ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 2 12,773,230 1,060,178,090 -

### - - ### 1 8,000 72,784,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 1 2,000,000 2,156,000,000 ### - - - ### - - - ### 9 380,134 3,899,911,742 497,950 - - - ### - - - ### 6 1,819,700 2,455,963,100 1,285,000,000 1 9,800,000 2,205,000,000 -

### - - ###

Page 83: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 13 44,554,469 16,522,375,903 -

### - - ### - - - ### - - - ### - - - ### 4 33,600 7,035,900 - 2 100 661,000 ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 19 8,895,113 24,241,316,527 3,096,860,905 - - - ### 6 6,651,600 2,819,655,000 -

### - - ### - - - ### - - - ### 1 10,000 71,500,000 -

### - - ### - - - ### - - - ###

Page 84: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - ### 1 250,000 12,500,000 -

### - - ### - - - ### - - - ### - - - ### 1 100,000 1,000,000 -

### - - ### 2 40,600 69,223,000 -

### - - ### - - - ### - - - ### - - - ### 1 25,000 250,000 - 8 1,095,936 19,315,144,896 18,614,265,575 - - - ### 8 738,654 27,036,917,000 1,960,200 - - - ### - - - ### - - - ### 1 180,000 147,600,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 1 151,000 128,350,000 ### - - - ### - - - ### - - - ###

Page 85: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - - 3,369,462,500 - - - - - - - - - - - - - 600,124,260 - - - - - - - 2,082,726,000 - - - - - - - - - - 2,080,000,000

Nilai Asing Jual (Foreign Sell)

Page 86: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - - - 108,867,504,115 - 20,000,000,000 - - - - - 3,437,604,000 - - - - - - - 22,796,560,483 - - - - 16,880,632,732 - 139,059,818,956 - - - - - - - - - - - - - - - -

Page 87: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - - - - - - - - 4,226,216,792 - - - - - - - - - - - - - - - - 4,125,159,080 - - - - - - - - - - - - - - - - -

Page 88: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - - - - - - - - - - - - - - - - 65,500,000 32,320 - - - - - - - - - 132,500,000 48,128,600 - - - - - - - - - - - - - 44,000,000

Page 89: Harga Penutupan Saham 13 Nop 2015 INDY9542

- 180,000,000 26,344,000 - - - - - - 2,073,000,000 - - - - - - - - - - - - 30,989,653,400 - - - - - - - - - - - - - - - - - - - 65,067,261,900 - 187,500,000

Page 90: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - - 2,182,468,700 - - - - - - - - - - - - 560,264 - - - - - - - - - - 227,285,976 - - - - - 45,750 - - - - - - - - - 188,100

Page 91: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - - - - - - - - - - - 9,933,928,298 - - - - 4,561,180,000 - - - - - - - 1,580,735,000 - - - - - - - - - 12,265,004,006 - - - - - - - -

Page 92: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - 1,410,000,000 - - - - - - - - - - - - -

Page 93: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - - - - - - - - - - - - - - - - 136,527 - - - - - - - - - - - - - - - - - - 963,725 - - - - - - 155,050,000

Page 94: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - 2,156,000,000 - - 913,792 - - 318,963,100 - -

Page 95: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - - - - - - - - - - - - - - - - - - - - 428,800 - - - - - - - - - - - - 14,014,623,622 - - - - - - - - -

Page 96: Harga Penutupan Saham 13 Nop 2015 INDY9542

- - - - - - - - - - - - - - 18,803,064,321 - 25,696,787,800 - - - - - - - - - - - - - - - - -

Page 97: Harga Penutupan Saham 13 Nop 2015 INDY9542

Harga Saham: Jumat, 13 Nop 2015 Indeks di Bursa Indonesia©britama.com Alamat:

Follow Kita di:

Like Kita di:

No. Indeks (Index)

1 IHSG 4,462.23 4,490.34 4,435.25 2 Pertanian 1,670.56 1,671.69 1,635.25 3 Pertambangan 913.97 911.52 888.74 4 Basic Industry and Chemicals 383.41 394.25 378.15 5 Miscellanous Industry 1,139.66 1,146.46 1,132.35 6 Consumer Goods 2,004.46 2,044.57 1,995.50 7 Cons., Property & Real Estate 479.91 481.14 473.48 8 Infrastruc., Utility 897.31 905.49 891.94 9 Keuangan 660.02 663.96 655.73

10 Trade & Service 817.47 817.35 812.96 11 Manufacture 1,136.35 1,154.73 1,128.67 12 LQ45 759.33 767.16 752.59 13 Jakarta Islamic Inde 582.48 590.99 577.49 14 Main Board Index 1,274.71 1,284.15 1,266.13 15 Development Board Index 659.98 660.47 655.71 16 KOMPAS100 947.29 955.94 939.14 17 BISNIS-27 379.76 382.61 376.37 18 PEFINDO25 Index 352.43 352.42 346.55 19 SRI-KEHATI Index 255.01 258.68 253.17 20 Indeks Saham Syariah 140.57 141.64 139.56 21 Indeks IDX30 395.77 400.41 392.19 22 Indeks Infobank15 496.41 500.82 492.54 23 SMinfra18 291.24 296.15 288.74 24 Indeks MNC36 244.70 247.77 242.89 25 Investor33 309.14 313.64 306.60

twitter.com/britama

facebook.com/britamasaham

Sebelumnya (Previous)

Tertinggi (High)

Terendah (Low)

Page 98: Harga Penutupan Saham 13 Nop 2015 INDY9542

Indeks di Bursa Indonesia

% Volume Transaksi

4,472.84 10.61 0.24% 182,747 3,753,097,031 1,637.73 (32.83) -1.97% 11,717 182,110,176 891.82 (22.15) -2.42% 18,700 912,328,277 391.29 7.88 2.05% 14,994 134,509,571 1,137.65 (2.01) -0.18% 7,368 105,846,471 2,037.60 33.14 1.65% 16,608 71,322,439 475.53 (4.38) -0.91% 39,114 1,122,739,993 901.03 3.72 0.41% 17,735 321,100,230 660.85 0.83 0.13% 22,552 252,317,140 816.10 (1.36) -0.17% 33,959 650,822,734 1,151.03 14.68 1.29% 38,970 311,678,481 762.89 3.56 0.47% 111,779 804,005,206 587.55 5.07 0.87% 76,133 595,291,688 1,279.10 4.39 0.34% 155,268 2,122,226,723 656.30 (3.67) -0.56% 27,479 1,630,870,308 950.65 3.36 0.35% 152,048 2,229,490,672 380.55 0.79 0.21% 75,608 516,073,678 347.40 (5.03) -1.43% 9,376 142,474,685 257.39 2.37 0.93% 64,365 412,597,619 141.04 0.47 0.34% 143,285 2,942,791,945 398.28 2.51 0.63% 83,350 616,279,062 497.14 0.73 0.15% 20,536 140,778,405 294.56 3.31 1.14% 39,673 396,494,177 246.76 2.07 0.84% 72,404 546,491,341 312.28 3.14 1.02% 78,255 569,212,403

www.britama.com

Penutupan (Close)

Perubahan (Change)

Frekuensi Transaksi

Page 99: Harga Penutupan Saham 13 Nop 2015 INDY9542

Nilai Transaksi (Value)

4,131,232,541,051 234,394,871,560 318,445,991,210 263,711,692,933 286,892,271,165 424,241,754,686 582,318,609,460 384,313,947,664 944,543,049,823 692,370,352,550 974,845,718,784 2,796,606,837,998 1,695,963,154,696 3,356,894,052,807 774,338,488,244 3,269,519,970,806 2,211,218,113,728 73,301,582,125 2,023,486,956,542 2,659,561,525,439 2,343,559,325,183 825,639,201,993 895,607,201,663 2,275,446,039,279 2,250,347,655,228

Page 100: Harga Penutupan Saham 13 Nop 2015 INDY9542
Page 101: Harga Penutupan Saham 13 Nop 2015 INDY9542
Page 102: Harga Penutupan Saham 13 Nop 2015 INDY9542
Page 103: Harga Penutupan Saham 13 Nop 2015 INDY9542
Page 104: Harga Penutupan Saham 13 Nop 2015 INDY9542
Page 105: Harga Penutupan Saham 13 Nop 2015 INDY9542
Page 106: Harga Penutupan Saham 13 Nop 2015 INDY9542
Page 107: Harga Penutupan Saham 13 Nop 2015 INDY9542
Page 108: Harga Penutupan Saham 13 Nop 2015 INDY9542
Page 109: Harga Penutupan Saham 13 Nop 2015 INDY9542
Page 110: Harga Penutupan Saham 13 Nop 2015 INDY9542
Page 111: Harga Penutupan Saham 13 Nop 2015 INDY9542

0.00Naik 0.00Turun 0.00Tetap 0.00T. transaksi 0.00