-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
1/111
Harga Saham: Selasa, 15 Des 2015
britama.comFollow Kita di:
Like Kita di:
No.
1 PT Astra Agro Lestari Tbk 16,475
2 PT Mahaka Media Tbk 50
3 PT Asuransi ina !ana Arta Tbk 7,500
4 PT AM "n#esta$a Tbk 2,600
5 PT A%e &ard'are "ndonesia Tbk 755
6 PT A%set "ndonusa Tbk 2,645
7 PT Ades (aters "ndonesia Tbk 1,030
) PT Adhi *ar+a Persero- Tbk 2,0)0
PT Adira !ina$ika Mu/ti inan%e Tbk 3,440
10 PT Po/+%he$ "ndonesia Tbk )11 PT Adaro nerg+ Tbk 477
12 PT ank ak+at "ndonesia Agroniaga Tbk 6
13 PT ank Agris Tbk )0
14 PT Asuransi &arta A$an Prata$a Tbk 163
15 PT Akbar "ndo Mak$ur ti$e% Tbk 420
16 PT Tiga Pi/ar eahtera ood Tbk 1,3)0
17 PT A/a$ *ar+a nggu/ Tbk 305
1) PT Argha *ar+a Pri$a "ndustri Tbk 70
1 PT A* ororindo Tbk 6,25
20 PT Maaahit "nti orora Tbk 12521 PT A/kindo Narata$a Tbk 60
22 PT A/akasa "ndustrindo Tbk 700
23 PT A/u$indo Light Meta/ "ndustri Tbk 200
24 PT Tri an+an Tirta Tbk 325
25 PT Asuransi Mu/ti Artha 8una Tbk 35)
26 PT Asahi$as /at 8/ass Tbk 6,500
27 PT Ate/iers Me%ani9ues !:"ndonesie Tbk 131
2) PT u$ber A/;aria Tria+a Tbk 555
2 PT Austindo Nusantara % "nternationa/ Tbk 620
33 PT Arita Pri$a "ndonesia Tbk 222
34 PT Asia/ast "ndustries Tbk 64
35 PT Agung Podo$oro Land Tbk 303
36 PT Areni Prata$a ?%ean Line Tbk 5)
37 PT Argo Pantes Tbk 00
3) PT At/as esour%es Tbk 423
twitter.combritama
!acebook.combritamasaham
*ode aha$
ode to%k-
Na$a Perusahaan
o$an+ Na$e-
ebe/u$n+a
Pre#ious-AAL"
AA
A!A
AMM
A
AT
A!
A!&"
A!M
A!M8A!?
A8?
A8
A&AP
A"M
A"A
A**
A*P"
A*A
A*"AL!?
AL*A
ALM"
ALT?
AMA8
AM8
AM"N
AMT
AN
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
2/111
3 PT Ar'ana itra$u/ia Tbk 420
40 PT Artha#est Tbk 272
41 PT atu Prabu nergi Tbk 16
42 PT Asuransi intang Tbk 440
43 PT Asuransi !a+in MitraTbk 1,000
44 PT Astra 8rahia Tbk 1,765
45 PT Astra "nternationa/ Tbk 6,12546 PT Asuransi
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
3/111
)4 PT hu'anata/a "ndah Per$ai Tbk )6
)5 PT /ue ird Tbk 7,150
)6 PT "" "nternationa/ Tbk 1,320
)7 PT P!
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
4/111
12 PT ardig Aero er#i%es Tbk 1,350
130 PT aha+a *a/bar Tbk 625
131 PT entrin ?n/ine Tbk 144
132 PT /ian inan%e "ndonesia Tbk 261
133 PT hitose "nternasiona/ Tbk 33)
134 PT ita Minera/ "n#estindo Tbk 40
135 PT akra Minera/ Tbk 50136 PT o/orak "ndonesia Tbk 635
137 PT itra Marga Nushaa/a Persada Tbk 1,560
13) PT entris Mu/ti Persada Prata$a Tbk 122
13 PT =/oitasi nergi "ndonesia Tbk 50
140 PT aha$ eri ente= Tbk - 5,000
141 PT ente= aha$ Pre;eren- Tbk 14,550
142 PT o'e// !e#e/o$ent Tbk 5)0
143 PT itra Mahar/ika Nusantara orora Tbk 50
144 PT haroen Pokhand "ndonesia Tbk 2,730
145 PT entra/ Proteina Pri$a Tbk 50146 PT atur entosa Adirana Tbk 367
147 PT itra Tubindo Tbk 5,225
14) PT iutra !e#e/o$ent Tbk 1,2)0
14 PT iutra Proert+ Tbk 366
150 PT iutra ur+a Tbk 2,050
151 PT itatah "ndustri Mar$er Tbk 54
152 PT !'i Aneka % Tbk 140
155 PT !ar$a &en'a Tbk 50
156 PT !uta 8raha "ndah Tbk 73
157 PT "nti/and !e#e/o$ent Tbk 4
15) PT !uta *irana inan%e Tbk 37
15 PT !e/ta !akarta Tbk 5,300
160 PT Purade/ta Lestari Tbk 1)7
161 PT ank !inar "ndonesia Tbk 124
162 PT "ndorite/ Mak$ur "nternasiona/ Tbk 1,135
163 PT !e/ta !unia Petroindo Tbk 53
164 PT !uta Perti'i Nusantara Tbk 3)7
165 PT !ua Putra ta$a Mak$ur Tbk 745
166 PT !har$a a$udera ishing "ndustries Tbk 106
167 PT !har$a at+a Nusantara Tbk 640
16) PT !ian 'astatika entosa Tbk 12,100
16 PT !uta Perti'i Tbk 6,400
170 PT !ar+aECaria Laboratoria Tbk 1,260
171 PT !+andra Media "nternationa/ Tbk 62
172 PT /e%troni% it+ "ndonesia Tbk 7)5
173 PT kadhar$a "nternationa/ Tbk 400
A
*A
NT
"N
"NT
"TA
*ALP"
MNP
MPP
N*?
NT
NT@
?(L
P8T
P"N
P?AP
TN
TA
TP
T
TT&
!A
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
5/111
174 PT /nusa Tbk 245
175 PT akrie/and !e#e/o$ent Tbk 50
176 PT Megao/itan !e#e/o$ents Tbk 151
177 PT /ang Mahkota Tekno/ogi Tbk 10,300
17) PT nergi Mega Persada Tbk 50
17 PT nse#a/ Putra Megatrading Tbk 3,000
1)0 PT raa+a 'ase$bada Tbk 411)1 PT rate= !aa Tbk )00
1)2 PT ur+a sa Perkasa Tbk 1,775
1)3 PT #er hine Te=ti/e "nds. Tbk 10
1)4 PT terindo (ahanata$a Tbk 75
1)5 PT =%e/%o$indo Prata$a Tbk 3,705
1)6 PT ast ood "ndonesia Tbk 1,100
1)7 PT aar ur+a (isesa Tbk 1,070
1)) PT * Mu/ti Agro Tbk 1,600
1) PT ortune Mate "ndonesia Tbk 400
10 PT ortune "ndonesia Tbk 73011 PT Lotte he$i%a/ Titan Tbk )7
12 PT Mobi/eE) Te/e%o$ Tbk 50
13 PT 8ading !e#e/o$ent Tbk 50
14 PT 8una'an !iana+a tee/ Tbk 60
15 PT 8ood+ear "ndonesia Tbk 2,750
16 PT 8e$a 8rahasarana Tbk 344
17 PT 8o/den nerg+ Mines Tbk 1,400
1) PT 8udang 8ara$ Tbk 4),500
1 PT 8aruda "ndonesia Persero- Tbk 303
200 PT 8aah Tungga/ Tbk 4)
201 PT 8/oba/ Te/esho Tbk 365
202 PT 8raha$as itra'isata Tbk )60
203 PT 8o'a Makassar Touris$ !e#e/o$ent Tbk 7,775
204 PT 8o/den etai/indo Tbk 20
205 PT 8o/den P/antation Tbk 65
206 PT Perdana 8aurari$a Tbk 200
207 PT #ergreen "n#es%o Tbk 124
20) PT 9uit+ !e#e/o$ent "n#est$ent Tbk 105
20 PT 8arda Tuuh uana Tbk 260
210 PT 8reen'ood eahtera Tbk 104
211 PT 8oF%o P/antations Tbk 6
212 PT &! aita/ Tbk 50
213 PT adana haskara inan%e Tbk 1)2
214 PT Panasia "ndos+nte% Tbk )5
215 PT &ero uer$arket Tbk 1,000
216 PT &e=indo Adierkasa Tbk 1,20
217 PT &u$uss "nter$oda Transortasi Tbk 740
21) PT &ana+a Manda/a a$oerna Tbk 4,700
LA
LT
M!
MT*
N8
PMT
AAT@
A
T"
T(A
@L
AT
A(
"&
M""
?PN"
N
8AMA
8!T
8!
8MA
8M
88M
8"AA
8
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
6/111
21 PT &ote/ Mandarine egen%+ Tbk 20)
220 PT aras'ati 8ri+a Lestari Tbk 133
221 PT &aru$ nerg+ Tbk 675
222 PT "ndonesia Transort B "n;rastru%ture Tbk 50
223 PT "ntan arurana inan%e Tbk 176
224 PT "nti angun eahtera Tbk 1,00
225 PT "ndo;ood P ukses Mak$ur Tbk 11,725226 PT "s/and on%ets "ndonesia Tbk 47
227 PT "ndonesia Pondasi a+a Tbk 1,375
22) PT ha$ion Pa%i>% "ndonesia Tbk 230
22 PT "nti Agri esour%es Tbk 1,70
230 PT "ntikera$ik A/a$asri "ndustri Tbk 115
231 PT u$i "ndo *abe/ Tbk 1,040
232 PT "ndo$obi/ ukses "nternasiona/ Tbk 1,)0
233 PT "ndo$obi/ Mu/ti
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
7/111
264 PT
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
8/111
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
9/111
354 PT Ma+ora "ndah Tbk 26,500
355 PT &anson "nternationa/ Tbk 610
356 PT aha$ eri &anson "nternatio 50
357 PT Aa% itra enterte= Tbk 50
35) PT ank Mitraniaga Tbk 200
35 PT Pe/a+aran Ne//+ !'i Putri Tbk 13)
360 PT Pe/at Ti$ah Nusataran Tbk 50361 PT Niress Tbk 415
362 PT Nir#ana !e#e/o$ent Tbk
363 PT ank N"P Tbk 1,275
364 PT ank Nationa/nobu Tbk 510
365 PT Nusa a+a ita Tbk 5)5
366 PT k Tbk 1,2)0
33 PT Prasidha Aneka Niaga Tbk 114
34 PT ed P/anet "ndonesia Tbk 1,010
35 PT Ta$bang atubara ukit Asa$ Persero- Tbk 4,315
36 PT "ndo traits Tbk 10
37 PT Pe$bangunan Peru$ahan Persero- Tbk 3,645
3) PT Petrosea Tbk 2)3
M?
M@
M@P
MT@
NA8A
NL
N"*LN"P
N"?
N"P
N?
NA
?AP
?*A
?M
PA!"
PALMPAN
PAN
P@
P!
P8
P8A
P8L"
P"?
P
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
10/111
3 PT at Nusaersada Tbk 63
400 PT Pioneerindo 8our$et "nternationa/ Tbk ),500
401 PT Pudiadi Prestige Li$ited Tbk 4
402 PT Paku'on
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
11/111
444 PT 8o/den ag/e nerg+ Tbk 14
445 PT u$$are%on Agung Tbk 1,475
446 PT M ta$a Tbk 211
447 PT e/a$at e$urna Tbk 5,000
44) PT orini Agro Asia ororindo Tbk 1,00
44 PT oe%hi Lines Tbk 422
450 PT ona Toas Touris$ "ndustr+ Tbk 4,050451 PT uar$a Tbk 2
452 PT Taisho Phar$a%euti%a/ "ndonesia Tbk 10,500
453 PT Taisho Phar$a%euti%a/ "ndonesia Tbk 33),000
454 PT A//bond Mak$ur saha Tbk 1,)00
455 PT eahterara+a Anugraha+a Tbk 17
456 PT ri eeki "s$an Tbk. 3)1
457 PT "ndo A%idata$a Tbk 50
45) PT aratoga "n#esta$a eda+a Tbk 3,)10
45 PT ur+a e$esta "nternusa Tbk 5)5
460 PT a'it u$ber$as arana Tbk 1,625461 PT unson Te=ti/e Manu;a%ture Tbk 61
462 PT tar Petro%he$ Tbk 50
463 PT iantar T?P Tbk 3,030
464 PT ugih nerg+ Tbk 37)
465 PT L< 8/oba/ Tbk 50
466 PT o/usi Tunas Prata$a ),150
467 PT Tunas A/>n Tbk 400
46) PT itara Proertindo Tbk 540
46 PT =ress Transindo ta$a Tbk 100
470 PT To'er ersa$a "n;rastru%ture Tbk 5,)50
471 PT Tunas aru La$ung Tbk 510
472 PT Te$baga Mu/ia e$anan Tbk 6,000
473 PT Mando$ "ndonesia Tbk 16,500
474 PT Tihone Mobi/e "ndonesia Tbk 720
475 PT Ti>%o iber "ndonesia Tbk 00
476 PT Tigaraksa atria Tbk 2,200
477 PT Ti;a inan%e Tbk 146
47) PT Ti$ah Pesero- Tbk 45)
47 PT Tira Austenite Tbk 1,450
4)0 PT Tirta Mahaka$ esour%es Tbk 50
4)1 PTPer$ata Pri$a akti Tbk 1,)00
4)2 PT Pabrik *ertas Ti'i *i$ia Tbk 515
4)3 PT Te/eko$unikasi "ndonesia Tbk 2,30
4)4 PT Pe/a+aran Te$uran $as Tbk 1,45
4)5 PT A8" Tbk 42
4)6 PT Te$o "nti Media Tbk 72
4)7 PT Toba ara eahtra Tbk 745
4)) PT Tota/ angun Persada Tbk 55
MMT
MA
M
MM
?"
?"
?NAPMA
G
G"
GM"
A% Tbk 1,65
502 PT Tunas idean Tbk 550
503 PT /tra
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
13/111
I
16,500 16,275 16,600 16,450 25- 0.15-
50 JJJ 50 50 0 0.00
E JJJ E 7,500 0 0.00
E JJJ E 2,600 0 0.00
770 735 770 745 10- 1.32-
2,600 2,55 2,645 2,600 45- 1.70-
1,020 JJJ 1,030 1,030 0 0.00
2,0)0 2,050 2,00 2,065 15- 0.72-
3,450 JJJ 3,450 3,450 10 0.2
1 )) 1 )) 1- 1.12- 477 441 4)2 463 14- 2.4-
4 0 5 1- 1.04-
4 )2 4 )2 2 2.50
165 JJJ 165 165 2 1.23
E JJJ E 420 0 0.00
1,370 1,345 1,3)0 1,345 35- 2.54-
E JJJ E 305 0 0.00
E JJJ E 70 0 0.00
6,)00 6,700 6,)75 6,725 200- 2.)-
E JJJ E 125 0 0.0060 JJJ 65 65 5 0.72
E JJJ E 700 0 0.00
200 JJJ 200 200 0 0.00
324 JJJ 32 32 4 1.23
E JJJ E 35) 0 0.00
6,775 JJJ 6,775 6,775 275 4.23
132 127 135 131 0 0.00
5)0 JJJ 5)0 5)0 25 4.50
E JJJ E 1,610 0 0.00
20 2)6 25 2) 2 0.70
E JJJ E 3,330 0 0.00
620 JJJ 635 635 15 2.42
E JJJ E 222 0 0.00
60 5) 7 61 3- 4.6-
303 JJJ 30) 305 2 0.66
E JJJ E 5) 0 0.00
E JJJ E 00 0 0.00
E JJJ E 423 0 0.00
Pe$bukaan
?en-
Terendah
Lo'-
Tertinggi
&igh-
Penutuan
/ose-
Perubahan
hange-
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
14/111
420 41 440 420 0 0.00
275 260 275 267 5- 1.)4-
153 JJJ 153 153 16- .47-
E JJJ E 440 0 0.00
E JJJ E 1,000 0 0.00
1,7)0 1,6)0 1,7)0 1,775 10 0.57
6,150 6,075 6,275 6,275 150 2.45E JJJ E 155 0 0.00
30 JJJ )0 50 20 2.15
32 324 333 325 2- 0.61-
E JJJ E 2,200 0 0.00
105 ) 105 5- 4.)1-
6)0 JJJ 6)5 6)5 5 0.74
E JJJ E 14 0 0.00
1,650 JJJ 1,650 1,650 0 0.00
5) JJJ 62 60 0 0.00
1)3 1)2 1)7 1)4 1 0.5577 71 7) 73 3- 3.5-
)00 JJJ )10 )10 0 0.00
E JJJ E 50 0 0.00
E JJJ E 30 0 0.00
E JJJ E 00 0 0.00
13,050 JJJ 13,200 13,100 100- 0.76-
107 JJJ 113 113 1- 0.))-
60 6)0 65 6)0 5- 0.73-
1,105 JJJ 1,105 1,105 5- 0.45-
E JJJ E 1,560 0 0.00
4,)00 4,7)0 4,)10 4,70 10- 0.21-
E JJJ E 1,)60 0 0.00
10,650 10,575 10,750 10,750 75 0.70
51 50 51 50 1- 1.6-
1,270 1,260 1,2)5 1,2)0 20 1.5
277 JJJ 27 27) 2 0.72
1,540 JJJ 1,540 1,540 0 0.00
E JJJ E 50 0 0.00
)30 )25 )30 )30 0 0.00
2,70 2,7)5 2,60 2,60 170 6.0
51 50 52 50 1- 1.6-
2)6 27) 2) 2)) 2 0.70
E JJJ E 2,500 0 0.00
12 127 151 145 16 12.40
2,040 2,030 2,040 2,035 0 0.00
E JJJ E 360 0 0.00
2)0 JJJ 2)0 2)0 1 7.2)
50 JJJ 50 50 0 0.00
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
15/111
)0 JJJ 0 )6 0 0.00
7,125 7,050 7,125 7,100 50- 0.70-
1,320 1,310 1,340 1,335 15 1.14
710 705 725 720 10 1.41
43 420 43 434 2- 0.46-
E JJJ E 0 0 0.00
53 52 54 52 1- 1.)- E JJJ E 310 0 0.00
E JJJ E 16 0 0.00
E JJJ E 4,500 0 0.00
E JJJ E 360 0 0.00
),675 ),575 ),750 ),750 125 1.45
E JJJ E 275 0 0.00
705 700 75 7)0 )0 11.43
E JJJ E 15 0 0.00
E JJJ E 50 0 0.00
570 550 575 560 10 1.)2174 JJJ 174 174 0 0.00
)0 20 )0 20 55- 5.64-
1,125 1,120 1,140 1,130 5 0.44
E JJJ E 50 0 0.00
E JJJ E 600 0 0.00
E JJJ E 3,200 0 0.00
E JJJ E 4,6)0 0 0.00
E JJJ E )2 0 0.00
50 JJJ 50 50 0 0.00
720 JJJ 730 730 15 2.10
11 11) 120 120 0 0.00
1,610 1,5)0 1,625 1,615 10 0.62
E JJJ E 3) 0 0.00
E JJJ E 1,110 0 0.00
3,6)5 3,645 3,6)5 3,645 40- 1.0-
1,550 1,4)0 1,550 1,540 10- 0.65-
E JJJ E 50 0 0.00
E JJJ E 435 0 0.00
2,500 2,45 2,500 2,45 5- 0.20-
60 JJJ 64 61 3- 4.6-
E JJJ E 6)0 0 0.00
73 6 73 73 1 1.3
50 JJJ 50 50 0 0.00
55 JJJ 620 600 5 0.)4
E JJJ E 110 0 0.00
136 127 141 134 2- 1.47-
),300 JJJ ),300 ),300 0 0.00
E JJJ E 264 0 0.00
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
16/111
1,220 JJJ 1,220 1,220 130- .63-
625 JJJ 670 670 45 7.20
E JJJ E 144 0 0.00
25) JJJ 270 270 3.45
33) 337 33) 33) 0 0.00
E JJJ E 40 0 0.00
50 JJJ 50 50 0 0.00620 615 620 615 20- 3.15-
1,550 1,525 1,575 1,540 20- 1.2)-
110 JJJ 121 110 12- .)4-
50 JJJ 51 50 0 0.00
E JJJ E 5,000 0 0.00
E JJJ E 14,550 0 0.00
5)5 5)0 5)5 5)5 5 0.)6
E JJJ E 50 0 0.00
2,730 JJJ 2,7)0 2,750 20 0.73
50 JJJ 50 50 0 0.0036) JJJ 370 36) 1 0.27
E JJJ E 5,225 0 0.00
1,2)0 JJJ 1,305 1,300 20 1.56
367 355 376 35) )- 2.1-
2,00 2,035 2,150 2,040 10- 0.4-
E JJJ E 54 0 0.00
10 JJJ 202 10 0 0.00
E JJJ E 4)0 0 0.00
E JJJ E 140 0 0.00
E JJJ E 50 0 0.00
73 71 73 72 1- 1.37-
500 46 505 4) 1- 0.20-
E JJJ E 37 0 0.00
5,325 5,100 5,325 5,175 125- 2.36-
10 1)6 12 12 5 2.67
E JJJ E 124 0 0.00
1,145 1,125 1,145 1,130 5- 0.44-
53 JJJ 61 57 4 7.55
E JJJ E 3)7 0 0.00
745 720 750 720 25- 3.36-
106 105 10 105 1- 0.4-
640 5)0 645 610 30- 4.6-
E JJJ E 12,100 0 0.00
E JJJ E 6,400 0 0.00
E JJJ E 1,260 0 0.00
62 61 63 63 1 1.61
715 JJJ )00 )00 15 1.1
40 400 415 400 0 0.00
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
17/111
246 245 253 245 0 0.00
E JJJ E 50 0 0.00
13) JJJ 153 153 2 1.32
E JJJ E 10,300 0 0.00
50 JJJ 50 50 0 0.00
E JJJ E 3,000 0 0.00
45 4)5 4 40 1- 0.20- )00 JJJ 45 45 145 1).13
1,750 JJJ 1,750 1,750 25- 1.41-
E JJJ E 10 0 0.00
E JJJ E 75 0 0.00
3,775 3,705 3,)75 3,)20 115 3.10
1,110 JJJ 1,110 1,110 10 0.1
E JJJ E 1,070 0 0.00
1,750 JJJ 1,750 1,750 150 .3)
400 JJJ 450 450 50 12.50
E JJJ E 730 0 0.00)7 )5 )7 )5 2- 2.30-
50 JJJ 50 50 0 0.00
E JJJ E 50 0 0.00
5 JJJ 60 60 0 0.00
E JJJ E 2,750 0 0.00
E JJJ E 344 0 0.00
E JJJ E 1,400 0 0.00
4,000 4),450 4,350 4,250 750 1.55
305 300 307 301 2- 0.66-
40 4)0 46 4)3 6- 1.23-
E JJJ E 365 0 0.00
E JJJ E )60 0 0.00
E JJJ E 7,775 0 0.00
2)1 JJJ 2)1 2)1 - 3.10-
65 JJJ 70 67 2 3.0)
200 1 210 200 0 0.00
124 JJJ 126 126 2 1.61
E JJJ E 105 0 0.00
E JJJ E 260 0 0.00
5 JJJ 5 5 - ).65-
70 6) )4 )2 13 1).)4
E JJJ E 50 0 0.00
E JJJ E 1)2 0 0.00
)5 JJJ )5 )5 0 0.00
E JJJ E 1,000 0 0.00
1,20 1,250 1,20 1,275 15- 1.16-
740 JJJ 740 740 0 0.00
4,700 3,00 6,025 5,000 300 0.32
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
18/111
20 JJJ 216 216 ) 3.)5
130 JJJ 133 133 0 0.00
670 655 6)0 675 0 0.00
50 JJJ 50 50 0 0.00
160 JJJ 176 176 0 0.00
E JJJ E 1,00 0 0.00
11,)25 11,750 12,150 12,150 425 3.62E JJJ E 47 0 0.00
1,3)0 1,300 1,440 1,3)5 10 0.73
220 JJJ 225 225 5- 2.17-
1,70 1,750 1,70 1,7)5 5- 0.2)-
E JJJ E 115 0 0.00
E JJJ E 1,040 0 0.00
1,)0 1,70 2,000 2,000 20 1.01
470 JJJ 470 470 20 4.44
,025 ,000 ,025 ,000 0 0.00
145 JJJ 15) 15) 13 ).7E JJJ E 365 0 0.00
301 JJJ 301 301 16 5.61
1,35 JJJ 1,40 1,40 110 7.7
4,)40 JJJ 4,40 4,)0 0 0.00
E JJJ E 700 0 0.00
345 JJJ 346 345 0 0.00
13 12) 142 142 3 2.16
111 105 113 113 3 2.73
))0 )70 ))0 ))0 10 1.15
61 5 62 62 1 1.64
35 JJJ 35 35 4- 1.10-
E JJJ E 260 0 0.00
E JJJ E 24) 0 0.00
E JJJ E 3)0 0 0.00
1,250 1,175 20,350 20,300 00 4.64
E JJJ E 117 0 0.00
75 70 75 72 1- 1.37-
5,200 5,000 5,200 5,050 150- 2.))-
204 16 206 205 1 0.4
E JJJ E 13,00 0 0.00
5,650 5,600 5,)25 5,775 75 1.32
E JJJ E )2 0 0.00
215 15 215 210 10 5.00
E JJJ E 1,350 0 0.00
540 JJJ 540 540 0 0.00
)20 JJJ )20 )20 0 0.00
E JJJ E 65 0 0.00
450 JJJ 510 505 56 12.47
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
19/111
11) JJJ 124 121 1 0.)3
745 730 745 735 10- 1.34-
4,670 4,655 4,735 4,725 10- 0.21-
E JJJ E 35 0 0.00
21) 217 21) 217 1- 0.46-
)00 75 )30 )25 30 3.77
E JJJ E 4 0 0.0011) 114 11 11 0 0.00
E JJJ E 135 0 0.00
1,)00 JJJ 1,)00 1,)00 100 5.))
E JJJ E 50 0 0.00
E JJJ E 210 0 0.00
5 JJJ 5 5 10.47
E JJJ E 25) 0 0.00
221 216 221 21 2- 0.0-
3,)00 3,735 3,)40 3,)30 100 2.6)
3)0 376 3)5 3)5 5- 1.2)- 1,240 1,230 1,260 1,235 10- 0.)0-
122 JJJ 134 134 1- 0.74-
E JJJ E 20 0 0.00
E JJJ E 330 0 0.00
65 60 700 60 5- 0.72-
1,345 1,325 1,345 1,325 5- 0.3)-
2,205 JJJ 2,215 2,210 10 0.45
275 272 2)0 27 4 1.45
2,215 2,1)0 2,220 2,15 20- 0.0-
E JJJ E 2)0 0 0.00
E JJJ E 50 0 0.00
505 500 510 500 5- 0.-
140 135 140 136 1 0.74
3,200 3,125 3,250 3,200 50 1.5
E JJJ E 1,000 0 0.00
E JJJ E 50 0 0.00
107 105 113 111 5 4.72
520 515 5)0 5)0 10 1.75
6,25 6,)75 7,075 6,00 0 0.00
E JJJ E 5,275 0 0.00
E JJJ E 5,675 0 0.00
1,130 1,100 1,150 1,125 0 0.00
1)0 174 1)0 175 2 1.16
16,200 JJJ 17,025 17,025 525 3.1)
2 JJJ 3 2 0 0.00
10) JJJ 117 116 4- 3.33-
1,20 1,255 1,300 1,270 5 0.40
540 JJJ 540 540 0 0.00
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
20/111
E JJJ E 50 0 0.00
1,260 JJJ 1,370 1,365 65 5.00
50 JJJ 51 50 0 0.00
E JJJ E 600 0 0.00
3,00 3,)30 3,00 3,)0 35 0.1
225 JJJ 230 230 0 0.00
2,075 JJJ 2,075 2,075 25- 1.1- E JJJ E 1,155 0 0.00
275 JJJ 2) 2)5 ) 2.)
14) JJJ 14) 14) 1) 13.)5
300 JJJ 307 307 7 2.33
3,325 JJJ 3,325 3,325 0 0.00
E JJJ E 2,030 0 0.00
477 471 4)1 4)1 2 0.42
137 125 137 12) - 6.57-
7)5 750 7)5 765 5 0.66
3,165 JJJ 3,225 3,225 125 4.0312),500 JJJ 12,000 12,000 1000 0.7)
7 76 )0 77 1- 1.2)-
E JJJ E )40 0 0.00
24) JJJ 24) 24) 27- .)2-
57 55 57 55 2- 3.51-
33) 330 33) 33) 0 0.00
E JJJ E 7)0 0 0.00
2,155 2,00 2,245 2,230 70 3.24
50 JJJ 50 50 0 0.00
E JJJ E 124 0 0.00
430 405 432 405 23- 5.37-
E JJJ E 16,)75 0 0.00
),300 ),250 ),300 ),250 150- 1.7-
50 555 50 555 35- 5.3-
227 JJJ 240 233 2 0.)7
1,140 1,130 1,140 1,140 0 0.00
)15 )05 )15 )10 5- 0.61-
1,70 1,775 1,)55 1,)00 25 1.41
440 437 443 443 1 0.23
1,55 JJJ 1,640 1,615 20 1.25
1)5 JJJ 1)5 1)5 2- 1.07-
E JJJ E 5,450 0 0.00
1,305 1,25 1,345 1,345 0 0.00
650 JJJ 655 655 0 0.00
E JJJ E 50 0 0.00
210 202 210 203 2- 0.)-
E JJJ E 1)5 0 0.00
520 40 520 510 0 0.00
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
21/111
26,000 25,575 26,500 26,500 0 0.00
605 JJJ 665 615 5 0.)2
E JJJ E 50 0 0.00
51 JJJ 51 51 1 2.00
10 JJJ 10 10 10- 5.00-
E JJJ E 13) 0 0.00
E JJJ E 50 0 0.00E JJJ E 415 0 0.00
JJJ 104 101 2 2.02
E JJJ E 1,275 0 0.00
510 475 510 475 35- 6.)6-
50 575 50 575 10- 1.71-
E JJJ E 432 0 0.00
E JJJ E )2 0 0.00
E JJJ E 300 0 0.00
700 JJJ 700 700 5 0.72
E JJJ E 435 0 0.0046 46) 470 46) 1- 0.21-
3,350 3,325 3,350 3,325 115- 3.34-
4)0 JJJ 500 41 11 2.2
E JJJ E 160 0 0.00
E JJJ E 205 0 0.00
2,315 2,310 2,405 2,405 0 3.)
E JJJ E 76 0 0.00
125 JJJ 125 125 6- 4.5)-
2,05 JJJ 2,05 2,05 10 0.4)
E JJJ E 51 0 0.00
1,530 JJJ 1,545 1,545 15 0.)
E JJJ E 3,60 0 0.00
7)5 JJJ )20 )10 10 1.25
23) JJJ 241 241 2 0.)4
565 535 565 535 5- 0.3-
12 1)6 13 1) 1- 0.53-
E JJJ E 40 0 0.00
50 JJJ 52 51 1 2.00
E JJJ E 2,0 0 0.00
16 167 172 16 1 0.60
E JJJ E 12 0 0.00
1,2)0 JJJ 1,3)0 1,310 30 2.34
134 114 134 114 0 0.00
E JJJ E 1,010 0 0.00
4,350 JJJ 4,6)5 4,630 315 7.30
E JJJ E 10 0 0.00
3,640 3,630 3,715 3,715 70 1.2
2)1 2)0 2)1 2)1 2- 0.71-
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
22/111
60 JJJ 66 66 3 4.76
E JJJ E ),500 0 0.00
620 450 620 450 4- .)2-
437 416 43) 420 17- 3.)-
116 JJJ 122 122 5 4.27
750 720 7)0 755 5 0.67
650 640 670 650 0 0.00310 JJJ 310 310 20- 6.06-
50 JJJ 55 55 0 0.00
E JJJ E 5,)00 0 0.00
E JJJ E 400 0 0.00
160 140 160 15) 3 1.4
E JJJ E 140 0 0.00
E JJJ E 10 0 0.00
E JJJ E 500 0 0.00
E JJJ E 400 0 0.00
1,175 1,160 1,10 1,170 15- 1.27- 206 JJJ 220 220 0 0.00
E JJJ E 7 0 0.00
2,415 JJJ 2,420 2,415 0 0.00
E JJJ E 1,65 0 0.00
E JJJ E 3,700 0 0.00
2,50 JJJ 3,100 3,100 115 3.)5
E JJJ E 2,000 0 0.00
45 42 46 43 0 0.00
66 63 6 6 0 0.00
00 JJJ 00 00 100- 10.00-
1,455 JJJ 1,570 1,500 50 3.45
4)5 JJJ 4)) 4)7 3 0.62
E JJJ E )3 0 0.00
525 520 530 525 0 0.00
,550 ,400 ,)25 ,)00 425 4.53
E JJJ E 164 0 0.00
351 345 360 346 5- 1.42-
)50 JJJ )55 )55 0 0.00
E JJJ E 45 0 0.00
E JJJ E 370 0 0.00
E JJJ E 420 0 0.00
4,100 4,000 4,250 4,000 300- 6.)-
2)) JJJ 25 21 4 1.3
)0 75 1,000 5 10 1.02
JJJ 10.00
4,700 JJJ 4,700 4,700 100- 2.0)-
10,350 10,275 10,475 10,400 50- 0.4)-
E JJJ E 5,050 0 0.00
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
23/111
E JJJ E 14 0 0.00
1,450 1,415 1,4)5 1,440 35- 2.37-
210 207 210 20 2- 0.5-
5,025 4,00 5,025 4,00 100- 2.00-
E JJJ E 1,00 0 0.00
424 422 434 427 5 1.1)
E JJJ E 4,050 0 0.003 JJJ 3 3 1 1.0
E JJJ E 10,500 0 0.00
E JJJ E 33),000 0 0.00
E JJJ E 1,)00 0 0.00
200 JJJ 20 205 ) 4.06
3)7 372 3)) 375 6- 1.57-
E JJJ E 50 0 0.00
3,)10 3,)05 3,)10 3,)05 5- 0.13-
5)5 575 50 5)5 0 0.00
1,625 1,620 1,640 1,640 15 0.261 55 61 55 6- .)4-
E JJJ E 50 0 0.00
3,030 3,015 3,030 3,015 15- 0.50-
37) 376 37) 377 1- 0.26-
E JJJ E 50 0 0.00
E JJJ E ),150 0 0.00
E JJJ E 400 0 0.00
535 JJJ 570 550 10 1.)5
0 JJJ 0 0 10- 10.00-
5,750 5,725 6,100 6,100 250 4.27
510 JJJ 510 510 0 0.00
E JJJ E 6,000 0 0.00
E JJJ E 16,500 0 0.00
720 JJJ 750 750 30 4.17
E JJJ E 00 0 0.00
E JJJ E 2,200 0 0.00
13 136 146 145 1- 0.6)-
463 455 4)4 4)3 25 5.46
E JJJ E 1,450 0 0.00
50 JJJ 50 50 0 0.00
E JJJ E 1,)00 0 0.00
45 JJJ 530 530 15 2.1
2,30 2,10 2,55 2,40 10 0.34
E JJJ E 1,45 0 0.00
42 427 444 444 15 3.50
73 6) 76 70 2- 2.7)-
E JJJ E 745 0 0.00
600 575 600 575 20- 3.36-
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
24/111
6,75 6,)50 7,000 6,)50 125- 1.7-
4,350 JJJ 4,400 4,350 35 0.)1
E JJJ E 3,445 0 0.00
22 JJJ 23 23 0 0.00
50 JJJ 50 50 0 0.00
50 JJJ 50 50 0 0.00
50 JJJ 51 50 0 0.00E JJJ E 1,)10 0 0.00
300 JJJ 302 302 2 0.67
315 302 315 305 5 1.67
E JJJ E 50 0 0.00
13 JJJ 15 15 0 0.00
1,65 1,675 1,65 1,60 5- 0.2-
550 JJJ 555 550 0 0.00
3,)0 3,)15 3,40 3,40 55- 1.3)-
E JJJ E 1,4)0 0 0.00
E JJJ E 260 0 0.00E JJJ E 50 0 0.00
14,100 JJJ 15,450 15,450 1450 10.36
35,000 34,525 35,150 35,125 25- 0.07-
) JJJ ) ) 1 1.03
54 JJJ 5 56 4- 6.67-
222 216 255 255 2) 12.33
E JJJ E )0 0 0.00
E JJJ E 15 0 0.00
53 51 53 51 2- 3.77-
154 153 154 153 1- 0.65-
51 50 51 50 1- 1.6-
3)3 36) 3)3 36) 10- 2.65-
2,635 2,55 2,660 2,620 15- 0.57-
171 170 171 170 0 0.00
7 JJJ 7 7 0 0.00
1,650 1,635 1,655 1,645 0 0.00
)15 )05 )20 )10 5 0.62
E JJJ E )00 0 0.00
E JJJ E )1 0 0.00
77 JJJ )3 )3 6 7.7
$otal:
4,40.17 4,370.01 4,40.17 34.) 0.)0I
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
25/111
Co/u$e Transaksi Ni/ai Transaksi Ca/ue-
1,216 574,200 ,424,5)7,500 2,16),)2,500
1 100 5,000 E
JJJ E E JJJ
E E E JJJ
562 6,611,200 4,4),64),000 2,)41,331,000
24 43,100 112,772,000 E
) 37,500 3),252,000 35,)02,000
1,657 13,7)1,)00 2),44),0)3,500 174,447,000
1 120,000 414,000,000 E
26 262,600 23,1)1,500 E4,442 )6,173,200 3,676,64,300 6,)42,710,600
) 25,400 2,423,200 E
) 5,200 427,600 E
1 500 )2,500 E
JJJ E E JJJ
57) 1,53,300 2,077,30,500 167,701,500
E E E JJJ
E E E JJJ
3,67 ,735,)00 65,6)2,122,500 40,1)6,560,000
E E E JJJ 24 65,100 45,04,000 E
JJJ E E JJJ
1 100 20,000 E
33 466,00 151,657,600 E
JJJ E E JJJ
1 100 677,500 E
)2 1,6,100 257,012,200 E
4 50,000 2,000,000 E
JJJ E E JJJ
2,066 44,56,)00 13,057,14),600 36,210,000
E E E JJJ
140 1,610,100 1,012,5,000 E
JJJ E E JJJ
7 24,00 1,730,700 E
31 12,054,000 3,6),413,00 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
rekuensi
Transaksi
Ni/ai Asing e/i
oreign u+-
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
26/111
125 1,275,700 537,72,00 312,261,)00
25 65,)00 17,523,100 E
3) 1,015,00 155,432,700 56,)0),00
E E E JJJ
E E E JJJ
14 14,300 24,14,500 5,045,000
6,170 3,766,300 244,523,202,500 20,51,617,500E E E JJJ
450 1,432,600 1,3)3,246,500 3,534,000
1,20 20,)01,200 6,7)5,601,100 325,000,000
E E E JJJ
150 64,100 6,173,400 E
131 2,20),500 1,50,472,500 E
JJJ E E JJJ
1 100 165,000 E
14) 2,734,700 165,06,500 E
33 3,703,)00 6)1,056,600 E73 267,100 1,623,)00 E
) 3,400 31,6)0,000 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
5,)1 ,45),300 124,041,460,000 )4,467,)57,500
2 200 22,000 E
1 1,2)5,300 ))7,654,000 E
2 300 331,500 E
JJJ E E JJJ
5,056 24,77,100 11),66,27),000 32,27,121,000
E E E JJJ
4,64 1),05,300 13,50),355,000 67,)70,345,000
2 50,100 2,505,100 E
)66 5,35,00 6,)3,01,500 1,67,617,000
1 227,700 63,271,00 5,14,00
2 10,100 15,554,000 JJJ
E E E JJJ
63) 14,572,)00 12,06),570,500 46,))3,000
2,003 1,)40,700 5,32,17,000 3,337,532,000
50 544,100 27,364,200 E
1,020 1,34,00 5,627,731,300 2,)1,500
E E E JJJ
3,621 3),352,)00 5,427,570,300 1,272,4),100
1,64 4,4)3,000 ,120,143,500 E
JJJ E E JJJ
1 100 2),000 E
3 251,100 12,555,000 E
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
27/111
15 25,)00 2,0,00 E
15 12,500 )),667,500 )6,530,000
417 3)5,100 511,11,000 417,605,500
57 5,073,00 3,61,043,500 1,723,560,000
353 5,124,200 2,1),5)4,000 E
JJJ E E JJJ
554 1,00),300 ),15,700 1,026,000E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
2,65 13,)07,000 11,40,047,500 74,275,)20,000
E E E JJJ
7,74 36,65,100 27,635,7)6,500 13,3),604,000
E E E JJJ
E E E JJJ
12 61,600 34,205,000 31,411,5001 100 17,400 E
51 261,500 244,74,000 3,000,000
3,350 12,27,600 13,)4),74,000 2,4,3),000
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
3 20,100 1,005,000 E
532,500 3)4,075,000 E
16 552,000 65,636,200 E
2,261 ,662,700 15,426,431,500 4,44,6)3,000
E E E JJJ
E E E JJJ
5 11,)00 43,331,000 E
60 20,37,300 31,376,045,500 12,166,000
E E E JJJ
E E E JJJ
4 1,300 3,244,000 E
12 27),00 17,03),600 E
JJJ E E JJJ
10 41,200 2,55,000 E
21 517,500 25,)75,000 25,560,000
2 25),500 157,522,500 E
JJJ E E JJJ
1,10 55,0)0,000 7,3)4,16),700 2,126,)20,700
1 2,000 16,600,000 JJJ
E E E JJJ
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
28/111
2 3,500 4,270,000 JJJ
6 21,000 13,207,500 E
JJJ E E JJJ
6 50,100 12,)7,000 E
56 4,113,200 1,3)),250,00 E
JJJ E E JJJ
3 50,000 2,500,000 E4 25,700 15,)0),000 E
4 10,500 16,171,000 E
6 )00 1,400 E
13 1,410,100 70,522,500 E
JJJ E E JJJ
E E E JJJ
203 1,114,700 652,0,000 E
JJJ E E JJJ
2,263 4,453,100 12,245,462,500 1,20,374,500
2 00 45,000 E4)0 13,150,200 4,)47,)53,700 E
JJJ E E JJJ
722 ,10),100 11,)07,754,500 2,056,)30,500
626 5,17,600 2,132,71,100 225,465,000
257 303,200 623,723,000 ),606,500
E E E JJJ
66 42,06),200 ),155,567,200 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
15 113,)00 ),23),400 E
1,340 23,364,400 11,67,304,)00 466,52,000
E E E JJJ
11 1,500 7,77,500 E
145 )17,)00 153,)66,200 3,17,700
E E E JJJ
7 70,200 7,22),000 E
107 2,27),400 131,146,400 E
JJJ E E JJJ
131 445,200 325,534,000 E
2 3,6)6,400 32,74),200 E
33) 4,11),00 2,456,402,500 06,250,500
E E E JJJ
E E E JJJ
E E E JJJ
16 1,24),600 76,364,)00 E
) 6,00 5,503,500 E
6 7,700 3,171,300 3,01,300
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
29/111
3) 14,565,000 3,606,512,000 E
JJJ E E JJJ
6 11,400 1,622,100 E
JJJ E E JJJ
4 126,000 6,300,000 6,270,000
E E E JJJ
25 5,335,500 2,617,665,200 335,160,000) 3,700 3,20,000 E
1 50,000 )7,500,000 JJJ
E E E JJJ
E E E JJJ
2,663 3,077,100 11,706,)52,000 ),203,71,500
1 100 111,000 E
JJJ E E JJJ
1 100 175,000 E
5) 3,172,)00 1,332,64,500 E
JJJ E E JJJ 3 2,600 225,500 E
3 21,200 1,060,000 E
JJJ E E JJJ
45 662,400 3,413,500 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
2,331 )62,400 42,103,215,000 20,)11,177,500
77 13,27,000 4,026,112,300 E
173 323,00 156,504,000 17,22,00
E E E JJJ
E E E JJJ
E E E JJJ
1 100 2),100 E
15 35,200 26,706,300 25,2),000
6 2,123,100 424,747,000 E
52 363,600 45,400,100 E
JJJ E E JJJ
E E E JJJ
3 33,000 3,135,000 E
407 10,047,00 765,450,000 15,000,000
E E E JJJ
E E E JJJ
65 713,400 63),43,000 E
JJJ E E JJJ
15 10,300 13,207,500 4,205,000
4 2,600 1,24,000 E
1,20 464,000 44,160,755,000 27,74,232,500
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
30/111
) 6),00 207,6)7,)00 E
3) 422,500 55,575,200 E
30 70,700 47,344,000 E
2 10,500 525,000 E
6 1,164,)00 1)6,375,700 E
JJJ E E JJJ
1,216 1,)35,200 22,044,727,500 11,234,330,000E E E JJJ
126 1,72,600 2,46,5)),000 E
5 ),400 1,)65,000 E
21 1,06,000 1,60,)30,000 716,000
E E E JJJ
E E E JJJ
12 53,200 105,74,500 43,560,000
1 100 47,000 E
)5 215,600 1,43,515,000 E
32) 2,)43,700 434,,400 EJJJ E E JJJ
1 100 30,100 E
2,0)) 6,031,200 ),775,02,000 2,)16,2)4,500
2,63) 4,611,500 22,533,015,500 7,23),)61,500
E E E JJJ
7 162,000 55,06,200 E
21 137,600 1),667,100 E
27 1,545,000 167,)),600 E
45 11),00 104,16,000 0,002,000
25 37,300 2,273,600 E
1 55,000 1,745,000 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
1,6)6 2,035,200 40,447,10,000 27,)05,675,000
E E E JJJ
1) 257,200 1),427,400 E
3)5 1)3,700 30,17,500 54,055,000
443 15,551,200 3,163,72),000 )14,76,300
E E E JJJ
1,371 1,513,000 ),607,667,500 1,054,237,500
E E E JJJ
6 14,000 2,7)0,600 E
JJJ E E JJJ
7 41,400 22,356,000 E
1 100 )2,000 E
JJJ E E JJJ
2,000 23,607,100 11,563,46,)00 7,406,707,200
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
31/111
40 6,000 11,674,300 E
550,400 405,26,000 405,000,000
2,401 3,24,)00 15,536,675,500 3,25,063,000
E E E JJJ
31 125,700 27,352,600 E
470 3,50,00 2,33,))5,000 46,505,000
E E E JJJ 10 102,100 11,76,00 E
JJJ E E JJJ
1 100 1)0,000 E
JJJ E E JJJ
E E E JJJ
2 300 2),500 E
JJJ E E JJJ
451 17,414,00 3,)07,7)3,300 E
3)4 1,3)0,200 5,246,437,000 2,703,326,000
20 12,500 4,2)1,000 2,3)5,005,)65 47,62,600 5,167,)45,500 2,030,75,500
2 1,100 135,400 E
JJJ E E JJJ
E E E JJJ
21 66,500 46,200,000 E
3 31,200 41,342,000 10,072,000
3)4 1)3,)00 405,),000 E
142 1,303,300 363,244,400 264,)7,500
617 2,31,00 5,2)6,353,000 E
JJJ E E JJJ
E E E JJJ
1)6 73,575,700 36,7)),20,000 167,125,000
17 42,600 5,)33,200 E
)15 5),700 1,)7,010,500 1,6),577,500
E E E JJJ
E E E JJJ
26 37,100 4,052,000 E
3 700 36),000 E
2)1 12,300 1,337,20,000 522,)37,500
E E E JJJ
E E E JJJ
3,)73 55,5,100 62,73,22,500 5,31),311,500
1,112,400 15,)20,)00 E
4,60 3,)67,700 64,21,725,000 57,111,372,500
) 1,1)5,00 10,104,200 ,774,000
24 1,200 2,100,500 E
1,733 11,)21,300 15,0),)06,500 3,3,716,000
6 1,050,000 567,000,000 27,000,000
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
32/111
E E E JJJ
1)1 )00,300 1,075,344,000 52,01,000
4 55,147,100 2,757,356,500 E
JJJ E E JJJ
520 226,700 )76,33,000 75),)60,500
3 51,000 11,605,000 E
1 351,00 730,12,500 EJJJ E E JJJ
15 10,)00 2,)2,400 1,)15,000
1 100 14,)00 E
3 51,700 15,521,00 E
1 100 332,500 E
JJJ E E JJJ
640 1,152,300 54),)12,100 350,40),100
171 4,41,)00 55,44,600 E
6)7 1,217,000 35,655,000 314,000
4 600 1,14,000 E30 21,000 2,70),700,000 E
4)2 ,64,500 74,173,300 E
JJJ E E JJJ
1 100 24,)00 E
3 500 2),100 E
4 600 202,000 E
JJJ E E JJJ
5,645 17,)30,600 3,12,253,500 ,006,526,000
70 7,000 350,000 E
JJJ E E JJJ
25 11,300 4,630,700 E
JJJ E E JJJ
2 400 3,315,000 E
13 112,000 63,60,000 E
4)4 2,440,300 575,1),700 65,3)4,500
24 57,)00 660,6),000 570,000,000
30 1),44,700 15,363,71,500 E
2,315 6,437,500 11,77,11,500 2,327,4)7,000
131 323,00 142,56,00 E
1,52 7,)1,200 12,760,353,000 7,10,135,000
1 200 37,000 E
JJJ E E JJJ
3 24,000 31,64,000 4,30,500
) 655,600 42,11),000 JJJ
E E E JJJ
12 54,400 11,417,500 E
JJJ E E JJJ
3 54,000 26,4)4,000 E
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
33/111
43 37,500 )5,)55,000 E
533 222,021,00 136,561,367,000 4,50),000
E E E JJJ
1 100 5,100 E
1 100 1,000 E
JJJ E E JJJ
E E E JJJ E E E JJJ
2,207 51,667,400 5,2)0,)72,00 E
JJJ E E JJJ
12 7,)00 3,715,500 1,00,000
45 1,132,700 656,5,500 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
3 6,000 4,200,000 E
JJJ E E JJJ 437 3,337,100 1,564,147,300 E
) 1,)00 6,022,500 E
1,146 14,)1,300 7,323,16,000 E
JJJ E E JJJ
E E E JJJ
5,34 40,572,000 6,1)4,723,000 27,7)),123,000
E E E JJJ
1 )00 100,000 E
1 100 20,500 E
JJJ E E JJJ
415 25,03,00 3),5),)55,000 E
JJJ E E JJJ
41 55,400 44,232,000 E
3 500 120,200 E
4 1,600 )5,000 321,000
21 1,00),600 3,57,007,700 614,14),600
E E E JJJ
47 77,500 40,450,000 E
JJJ E E JJJ
733 20,474,100 3,45),223,500 1,75,000
E E E JJJ
41 1,745,400 2,315,251,500 122,435,000
2 10,100 1,153,400 E
JJJ E E JJJ
5,6 17,004,300 76,364,)07,000 2,64,056,000
E E E JJJ
551 1,251,600 4,53,43,000 667,063,500
51 ,200 27,7)),200 E
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
34/111
2 1,600 6,600 E
JJJ E E JJJ
1 12,100 5,613,000 E
3,336 6,461,200 2,4,2),500 3,2,033,000
30 6,100 ),1)4,000 E
41 3,700 70,201,500 E
147 336,200 217,5)2,500 52,21),0002 7,000 2,170,000 E
2 700 37,500 E
JJJ E E JJJ
E E E JJJ
5 50,400 7,063,400 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
263 660,00 771,445,000 4,60,0003 25,)00 5,674,600 E
JJJ E E JJJ
246 122,000 24,41,000 E
JJJ E E JJJ
E E E JJJ
2,)40 10,455,000 31,546,02,500 23,063,043,500
E E E JJJ
)75 3,510,300 1,732,301,)00 E
12 4),700 3,170,400 E
7 14,00 13,410,000 E
431 1,407,100 2,117,17),500 114,450,500
305 1,2)),)00 625,)01,500 E
JJJ E E JJJ
241 1,)54,)00 6),70,500 E
))2 5,023,000 4),46,30,000 11,1)5,315,000
E E E JJJ
161 2,063,600 720,656,000 1)5,122,700
12 20,000 17,075,000 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
) 1,700 6,25,500 E
46 4,623,500 1,34),13,00 E
104 107,500 106,07,500 14,4,000
1 100 ,00 E
3 2,000 ,400,000 E
2,64 5,522,00 57,317,420,000 2),305,25,000
E E E JJJ
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
35/111
E E E JJJ
2,526 2),444,200 41,050,)7),000 24,432,01,500
27 41,050,200 ),5),51,600 E
37 13,300 66,615,500 E
JJJ E E JJJ
7,52 35,53,700 15,20,43,700 E
JJJ E E JJJ 7 45,000 4,1)5,000 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
30 213,200 43,402,300 E
4,575 147,07,100 55,)6),46,400 1,701,660,)00
E E E JJJ
4 2,000 7,615,000 E
1,02 10,24,)00 5,63,64,000 1,027,436,500
7,03 7),17),700 127,2)7,2)2,000 21,10),500,00047 1,15,300 64,25,)00 E
JJJ E E JJJ
3 3,000 117,))5,000 E
56 66,164,200 25,006,6),500 37,360,700
E E E JJJ
E E E JJJ
E E E JJJ
535 33,15,600 1),20,353,500 1,1)),000
12 )14,600 73,314,000 4,500,000
)01 2,031,500 11,)1,520,000 1,56),42,500
1 100 51,000 E
JJJ E E JJJ
E E E JJJ
164 1,)56,100 1,361,515,500 60),43,000
E E E JJJ
E E E JJJ
14 35,00 4,04,700 E
)17 3,7,700 1,)60,))0,200 )),246,300
E E E JJJ
1 100 5,000 E
JJJ E E JJJ
12 ,300 4,)66,000 E
4,53 54,346,400 15,444,705,000 117,66,0)2,000
E E E JJJ
547 32,14,500 14,210,647,700 1),)25,400
1,25) 3,160,600 232,47,000 E
JJJ E E JJJ
57) 2,),00 1,73),5)2,000 E
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
36/111
6 4)0,)00 3,352,172,500 E
4 600 2,615,000 2,175,000
E E E JJJ
6 5,000 1,17),00 E
1 15,000 750,000 E
1 100 5,000 E
10 37,700 1,))5,200 EJJJ E E JJJ
5) 4,334,100 1,300,)43,500 E
24 110,400 34,671,400 E
JJJ E E JJJ
6 2,000 3),000 E
) 1,)00 33,303,500 E
254 ),010,300 4,405,15,000 E
41 21,300 )2,345,000 E
JJJ E E JJJ
E E E JJJ E E E JJJ
6,372 5,442,200 )0,426,107,500 32,7),137,500
2,0) 1,)7),600 65,4,522,500 15,102,410,000
2 200 1,600 E
17 15,400 )4),500 E
271 20,)76,600 4,766,311,400 1,103,400
E E E JJJ
E E E JJJ
2 20,100 1,025,300 E
104 7),600 122,533,)00 E
10 205,00 10,316,000 E
2 200 75,100 E
1,4) 15,703,100 41,113,)23,500 22,)45,2),500
3 4,500 76),000 E
1 2,)00 221,200 E
1,2)0 13,527,100 22,233,042,000 6,)03,437,000
4 7,415,00 6,023,))7,500 1,5,403,000
E E E JJJ
E E E JJJ
5 21,100 1,625,300 E
21%,&&% 2,'1(,&(',&00 ',0%5,)11,(0(,)00 ***
217,17 5,025,716,26 4,354,00,54,143
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
37/111
5,40),350,000
E
E
E
3,21,106,500
)6,26),500
E
11,66),315,000
E
E20,7)3,0,100
E
E
E
E
1,4)6,06,000
E
E
43,426,55,000
EE
E
E
E
E
E
E
E
E
4,661,721,00
E
E
E
E
15,350,000
E
E
E
Ni/ai Asing
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
38/111
233,230,300
E
E
E
E
E
173,720,067,500E
3,645,000
2,152,63,200
E
E
E
E
E
E
EE
E
E
E
E
103,3)1,027,500
E
7,)35,000
E
E
101,72,6),000
E
147,)2,320,000
E
2,047,6),500
2,7)0,000
E
E
E
2,402,03),500
E
11,43,)00
E
1,7)5,021,300
E
E
E
E
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
39/111
E
E
31,6),500
))2,4,000
731,0,600
E
65,)5),400E
E
E
E
65,)1,320,000
E
13,7,347,000
E
E
EE
236,522,000
2,430,401,500
E
E
E
E
E
E
7,200,000
6,124,200
2,605,)7),500
E
E
E
36,015,000
E
E
4,500
7,572,000
E
E
15,)75,000
E
E
236,40,600
16,600,000
E
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
40/111
E
E
E
7,740,000
E
E
EE
12,23,500
E
E
E
E
E
E
6,5)1,66),500
45,000E
E
1,46,41,500
6,50),)00
602,232,000
E
E
E
E
E
E
677,511,400
E
E
1,342,200
E
E
10,521,400
E
E
E
2,161,)12,500
E
E
E
E
E
E
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
41/111
)72,343,200
E
E
E
6,300,000
E
166,30),00E
E
E
E
),326,611,500
E
E
E
E
EE
E
E
E
E
E
E
20,73,)60,000
5),552,300
75,556,500
E
E
E
E
E
E
E
E
E
E
117,)3,)00
E
E
E
E
E
E
20,))0,107,500
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
42/111
34,)23,700
E
),70,500
E
E
E
2,000,407,500E
E
E
715,500
E
E
)5,000
E
E
2,60,100E
E
41,60,000
1,035,300,000
E
E
E
14,705,000
1,501,000
E
E
E
E
E
6,32,325,000
E
E
7),)75,000
725,546,000
E
5,600,317,500
E
E
E
E
E
E
2,2)1,242,200
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
43/111
E
14),76,000
,26,)21,000
E
E
E
EE
E
E
E
E
E
E
31,577,400
E
44,545,00027,0)3,26,500
E
E
E
E
134,500
E
E
3)4,666,500
E
E
250,000
2,032,000
1,552,626,000
E
E
E
E
3,25,000
E
E
14,052,106,500
E
50,))2,650,000
644,000
E
3,)4,577,000
566,730,000
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
44/111
E
6)2,)6,000
17),600,000
E
725,162,000
E
EE
2,54,)00
E
E
E
E
1)7,1,500
47),44),000
306,)26,500
E12,)50,000
203,55,200
E
E
E
E
E
5,)3,))5,500
E
E
E
E
E
E
4),740,00
E
E
4,451,571,500
5),664,00
4,55,60,000
E
E
1),0),500
E
E
E
E
172,57,100
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
45/111
04,5)5,000
4,0,073,000
E
E
E
E
EE
71,533,200
E
2,52),000
E
E
E
E
E
EE
E
7),547,000
E
E
50,)2),576,000
E
E
E
E
21,442,500
E
E
E
)02,500
3,332,347,00
E
E
E
101,400
E
7,350,000
E
E
41,21),365,000
E
2,3)3,232,500
4,4,400
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
46/111
E
E
E
,277,342,600
E
13,653,500
104,04,500E
E
E
E
E
E
E
E
E
503,00,000E
E
E
E
E
22,273,0)0,000
E
E
E
E
747,616,000
E
E
330,3),500
2,224,300,000
E
42,23),)00
E
E
E
E
E
515,2,700
1),745,500
E
E
4,712,347,500
E
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
47/111
E
16,3),233,000
20,7,)00
1,),000
E
5,106,000
EE
E
E
E
E
4,242,60),700
E
5,712,500
1,2),00),500
21,430,7)4,000E
E
E
2,4),000
E
E
E
1,554,000
71,37,000
10,327,445,000
E
E
E
7,103,000
E
E
E
163,4)2,00
E
E
E
E
2,25,05),500
E
301,)23,700
E
E
1,10,6,500
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
48/111
23,550,000
E
E
E
E
E
125,000E
E
E
E
E
12,600,000
E
E
E
EE
21,130,65,000
43,353,125,000
E
E
70,327,00
E
E
E
E
E
E
35,675,605,500
E
E
),324,33,500
34,164,500
E
E
E
1,'(),))(,'05,200
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
49/111
Harga Saham: Selasa, 15 Des 2015
britama.comFollow Kita di:
Like Kita di:
No.
1 PT Astra Agro Lestari Tbk 16,275
2 PT Mahaka Media Tbk 50
3 PT Asuransi ina !ana Arta Tbk 6,750
4 PT AM "n#esta$a Tbk 2,625
5 PT A%e &ard'are "ndonesia Tbk )75
6 PT A%set "ndonusa Tbk 2,7)0
7 PT Ades (aters "ndonesia Tbk 1,020
) PT Adhi *ar+a Persero- Tbk 2,160
PT Adira !ina$ika Mu/ti inan%e Tbk 3,500
10 PT Po/+%he$ "ndonesia Tbk 211 PT Adaro nerg+ Tbk 477
12 PT ank ak+at "ndonesia Agroniaga Tbk 110
13 PT ank Agris Tbk 135
14 PT Asuransi &arta A$an Prata$a Tbk 156
15 PT Akbar "ndo Mak$ur ti$e% Tbk 510
16 PT Tiga Pi/ar eahtera ood Tbk 1,375
17 PT A/a$ *ar+a nggu/ Tbk 305
1) PT Argha *ar+a Pri$a "ndustri Tbk )40
1 PT A* ororindo Tbk 6,)25
20 PT Maaahit "nti orora Tbk 10021 PT A/kindo Narata$a Tbk 65
22 PT A/akasa "ndustrindo Tbk 550
23 PT A/u$indo Light Meta/ "ndustri Tbk 20
24 PT Tri an+an Tirta Tbk 320
25 PT Asuransi Mu/ti Artha 8una Tbk 355
26 PT Asahi$as /at 8/ass Tbk 6,400
27 PT Ate/iers Me%ani9ues !:"ndonesie Tbk 12)
2) PT u$ber A/;aria Tria+a Tbk 550
2 PT Austindo Nusantara % "nternationa/ Tbk 615
33 PT Arita Pri$a "ndonesia Tbk 300
34 PT Asia/ast "ndustries Tbk 5
35 PT Agung Podo$oro Land Tbk 307
36 PT Areni Prata$a ?%ean Line Tbk 6)
37 PT Argo Pantes Tbk 1,125
3) PT At/as esour%es Tbk 61
twitter.combritama
!acebook.combritamasaham
*ode aha$
ode to%k-
Na$a Perusahaan
o$an+ Na$e-
ebe/u$n+a
Pre#ious-AAL"
AA
A!A
AMM
A
AT
A!
A!&"
A!M
A!M8A!?
A8?
A8
A&AP
A"M
A"A
A**
A*P"
A*A
A*"AL!?
AL*A
ALM"
ALT?
AMA8
AM8
AM"N
AMT
AN
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
50/111
3 PT Ar'ana itra$u/ia Tbk 422
40 PT Artha#est Tbk 230
41 PT atu Prabu nergi Tbk 207
42 PT Asuransi intang Tbk 5)
43 PT Asuransi !a+in MitraTbk 20
44 PT Astra 8rahia Tbk 1,65
45 PT Astra "nternationa/ Tbk 6,12546 PT Asuransi
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
51/111
)4 PT hu'anata/a "ndah Per$ai Tbk 75
)5 PT /ue ird Tbk 6,)50
)6 PT "" "nternationa/ Tbk 1,25
)7 PT P!
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
52/111
12 PT ardig Aero er#i%es Tbk 1,170
130 PT aha+a *a/bar Tbk 675
131 PT entrin ?n/ine Tbk 150
132 PT /ian inan%e "ndonesia Tbk 50
133 PT hitose "nternasiona/ Tbk 33)
134 PT ita Minera/ "n#estindo Tbk 40
135 PT akra Minera/ Tbk 50136 PT o/orak "ndonesia Tbk 232
137 PT itra Marga Nushaa/a Persada Tbk 1,500
13) PT entris Mu/ti Persada Prata$a Tbk 123
13 PT =/oitasi nergi "ndonesia Tbk 50
140 PT aha$ eri ente= Tbk - 5,000
141 PT ente= aha$ Pre;eren- Tbk 17,425
142 PT o'e// !e#e/o$ent Tbk 5)5
143 PT itra Mahar/ika Nusantara orora Tbk 26
144 PT haroen Pokhand "ndonesia Tbk 2,760
145 PT entra/ Proteina Pri$a Tbk 50146 PT atur entosa Adirana Tbk 367
147 PT itra Tubindo Tbk 5,25
14) PT iutra !e#e/o$ent Tbk 131
14 PT iutra Proert+ Tbk 3)3
150 PT iutra ur+a Tbk 2,050
151 PT itatah "ndustri Mar$er Tbk 55
152 PT !'i Aneka % Tbk 140
155 PT !ar$a &en'a Tbk 15
156 PT !uta 8raha "ndah Tbk 74
157 PT "nti/and !e#e/o$ent Tbk 505
15) PT !uta *irana inan%e Tbk 442
15 PT !e/ta !akarta Tbk 5,100
160 PT Purade/ta Lestari Tbk 1)4
161 PT ank !inar "ndonesia Tbk 107
162 PT "ndorite/ Mak$ur "nternasiona/ Tbk 1,145
163 PT !e/ta !unia Petroindo Tbk 52
164 PT !uta Perti'i Nusantara Tbk 365
165 PT !ua Putra ta$a Mak$ur Tbk 675
166 PT !har$a a$udera ishing "ndustries Tbk 125
167 PT !har$a at+a Nusantara Tbk 620
16) PT !ian 'astatika entosa Tbk 13,000
16 PT !uta Perti'i Tbk 6,500
170 PT !ar+aECaria Laboratoria Tbk 1,275
171 PT !+andra Media "nternationa/ Tbk 61
172 PT /e%troni% it+ "ndonesia Tbk 700
173 PT kadhar$a "nternationa/ Tbk 417
A
*A
NT
"N
"NT
"TA
*ALP"
MNP
MPP
N*?
NT
NT@
?(L
P8T
P"N
P?AP
TN
TA
TP
T
TT&
!A
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
53/111
174 PT /nusa Tbk 263
175 PT akrie/and !e#e/o$ent Tbk 50
176 PT Megao/itan !e#e/o$ents Tbk 146
177 PT /ang Mahkota Tekno/ogi Tbk 10,500
17) PT nergi Mega Persada Tbk 31
17 PT nse#a/ Putra Megatrading Tbk 2,000
1)0 PT raa+a 'ase$bada Tbk 41)1 PT rate= !aa Tbk )50
1)2 PT ur+a sa Perkasa Tbk 1,770
1)3 PT #er hine Te=ti/e "nds. Tbk 1)4
1)4 PT terindo (ahanata$a Tbk 1
1)5 PT =%e/%o$indo Prata$a Tbk 3,6)0
1)6 PT ast ood "ndonesia Tbk 1,700
1)7 PT aar ur+a (isesa Tbk 1,075
1)) PT * Mu/ti Agro Tbk 1,730
1) PT ortune Mate "ndonesia Tbk 3)6
10 PT ortune "ndonesia Tbk 67011 PT Lotte he$i%a/ Titan Tbk 74
12 PT Mobi/eE) Te/e%o$ Tbk 50
13 PT 8ading !e#e/o$ent Tbk 50
14 PT 8una'an !iana+a tee/ Tbk 207
15 PT 8ood+ear "ndonesia Tbk 2,00
16 PT 8e$a 8rahasarana Tbk 32)
17 PT 8o/den nerg+ Mines Tbk 1,350
1) PT 8udang 8ara$ Tbk 4,025
1 PT 8aruda "ndonesia Persero- Tbk 310
200 PT 8aah Tungga/ Tbk 4)
201 PT 8/oba/ Te/esho Tbk 1,020
202 PT 8raha$as itra'isata Tbk )00
203 PT 8o'a Makassar Touris$ !e#e/o$ent Tbk ,000
204 PT 8o/den etai/indo Tbk 400
205 PT 8o/den P/antation Tbk 7)
206 PT Perdana 8aurari$a Tbk 200
207 PT #ergreen "n#es%o Tbk 127
20) PT 9uit+ !e#e/o$ent "n#est$ent Tbk 103
20 PT 8arda Tuuh uana Tbk 335
210 PT 8reen'ood eahtera Tbk )6
211 PT 8oF%o P/antations Tbk 70
212 PT &! aita/ Tbk 50
213 PT adana haskara inan%e Tbk 210
214 PT Panasia "ndos+nte% Tbk )55
215 PT &ero uer$arket Tbk 1,25
216 PT &e=indo Adierkasa Tbk 1,)00
217 PT &u$uss "nter$oda Transortasi Tbk 60
21) PT &ana+a Manda/a a$oerna Tbk 6,025
LA
LT
M!
MT*
N8
PMT
AAT@
A
T"
T(A
@L
AT
A(
"&
M""
?PN"
N
8AMA
8!T
8!
8MA
8M
88M
8"AA
8
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
54/111
21 PT &ote/ Mandarine egen%+ Tbk 20)
220 PT aras'ati 8ri+a Lestari Tbk 125
221 PT &aru$ nerg+ Tbk 60
222 PT "ndonesia Transort B "n;rastru%ture Tbk 60
223 PT "ntan arurana inan%e Tbk 100
224 PT "nti angun eahtera Tbk 2,000
225 PT "ndo;ood P ukses Mak$ur Tbk 11,525226 PT "s/and on%ets "ndonesia Tbk 450
227 PT "ndonesia Pondasi a+a Tbk 1,350
22) PT ha$ion Pa%i>% "ndonesia Tbk 212
22 PT "nti Agri esour%es Tbk 1,)70
230 PT "ntikera$ik A/a$asri "ndustri Tbk 45
231 PT u$i "ndo *abe/ Tbk 1,040
232 PT "ndo$obi/ ukses "nternasiona/ Tbk 2,050
233 PT "ndo$obi/ Mu/ti
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
55/111
264 PT
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
56/111
30 PT Mu/ti Agro 8e$i/ang P/antation Tbk 45
310 PT Ma/indo eed$i// Tbk 1,300
311 PT Mas Murni "ndonesia Tbk 35
312 PT Mas Murni Tbk aha$ Pre;eren- 600
313 PT Mitra Adierkasa Tbk 4,320
314 PT Mu/tistrada Arah arana Tbk 1
315 PT ank Ma+aada Tbk 2,400316 PT Mitrabara Adierdana Tbk 1,100
317 PT Mitrabahtera egara eati Tbk 30
31) PT Martina erto Tbk 14
31 PT ank (indu *entana "nternationa/ Tbk 300
320 PT "nter$edia aita/ Tbk 3,350
321 PT Merdeka oer 8o/d Tbk 2,200
322 PT Modern/and ea/t+ Tbk 4)5
323 PT Modern "nternasiona/ Tbk 100
324 PT Med%o nergi "nternationa/ Tbk )00
325 PT ank Mega Tbk 3,100326 PT Mer%k Tbk 145,000
327 PT Nusantara "n;rastru%ture Tbk 70
32) PT Manda/a Mu/ti>nan%e Tbk 75
32 PT Mu/ti>/ing Mitra "ndonesia Tbk 320
330 PT Magna inan%e Tbk 63
331 PT Mu/ti "ndo%itra Tbk 350
332 PT Midi ta$a "ndonesia Tbk 7)0
333 PT Mitra *e/uarga *ar+asehat Tbk 2,345
334 PT Mitra aasa Tbk 25
335 PT Mitra "n#estindo Tbk 120
336 PT Mitra *o$unikasi Nusantara Tbk 470
337 PT Metroo/itan *entana Tbk 16,)25
33) PT Mu/ti intang "ndonesia Tbk 7,500
33 PT Mu/ia "ndustrindo Tbk 5)5
340 PT Mu/tio/ar Tbk 253
341 PT Mu/tio/ar Te%hno/og+ Tbk 1,200
342 PT Mega Manungga/ Proert+ Tbk )35
343 PT Media Nusantara itra Tbk 1,724
344 PT Mitra Pinasthika Mustika Tbk 426
345 PT Matahari Putra Pri$a Tbk 1,725
346 PT Mustika atu Tbk 1)5
347 PT Maskaai easuransi "ndonesia Tbk 5,250
34) PT MN k+ Cision Tbk 1,6)4
34 PT Metrodata /e%troni%s Tbk 675
350 PT aita/in% "n#est$ent Tbk 10
351 PT Metroo/itan Land Tbk 212
352 PT Metro uer$arket ea/t+ Tbk 451
353 PT a$indo esour%es Tbk 515
MA8P
MA"N
MAM"
MAM"P
MAP"
MAA
MAAMAP
M
MT?
M?
M!"A
M!*A
M!LN
M!N
M!
M8AM*
MTA
M"N
MM"
M8NA
M"
M"!"
M"*A
M"A
M"T"
M*NT
M*P"
ML"
ML"A
MLPL
MLPT
MMLP
MNN
MPM@
MPPA
MAT
M"
M*
MT!L
MTN
MTLA
MTM
M?&
http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-magp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-main/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mapi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-masa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-maya/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mbap/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbss/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbto/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mcor/http://www.britama.com/index.php/2014/04/sejarah-dan-profil-singkat-mdia/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mdka/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdln/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdrn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-medc/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mega/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-merk/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-meta/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mfin/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-mfmi/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mgna/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mice/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-midi/http://www.britama.com/index.php/2015/03/sejarah-dan-profil-singkat-mika/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mira/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-miti/http://www.britama.com/index.php/2015/10/sejarah-dan-profil-singkat-mknt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mkpi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlbi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlpl/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mlpt/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mmlp/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mncn/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mpmx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mppa/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrat/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrei/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-msky/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtdl/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtfn/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mtla/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtsm/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-myoh/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-myoh/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtsm/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mtla/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtfn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtdl/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-msky/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrei/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrat/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mppa/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mpmx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mncn/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mmlp/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mlpt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlpl/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlbi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mkpi/http://www.britama.com/index.php/2015/10/sejarah-dan-profil-singkat-mknt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-miti/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mira/http://www.britama.com/index.php/2015/03/sejarah-dan-profil-singkat-mika/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-midi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mice/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mgna/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-mfmi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mfin/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-meta/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-merk/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mega/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-medc/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdrn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdln/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mdka/http://www.britama.com/index.php/2014/04/sejarah-dan-profil-singkat-mdia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mcor/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbto/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbss/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mbap/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-maya/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-masa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mapi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-main/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-magp/ -
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
57/111
354 PT Ma+ora "ndah Tbk 26,500
355 PT &anson "nternationa/ Tbk 560
356 PT aha$ eri &anson "nternatio 50
357 PT Aa% itra enterte= Tbk 5
35) PT ank Mitraniaga Tbk 200
35 PT Pe/a+aran Ne//+ !'i Putri Tbk 125
360 PT Pe/at Ti$ah Nusataran Tbk 50361 PT Niress Tbk 415
362 PT Nir#ana !e#e/o$ent Tbk 100
363 PT ank N"P Tbk 1,300
364 PT ank Nationa/nobu Tbk 565
365 PT Nusa a+a ita Tbk 50
366 PT k Tbk 1,220
33 PT Prasidha Aneka Niaga Tbk 170
34 PT ed P/anet "ndonesia Tbk 1,000
35 PT Ta$bang atubara ukit Asa$ Persero- Tbk 4,640
36 PT "ndo traits Tbk 00
37 PT Pe$bangunan Peru$ahan Persero- Tbk 3,710
3) PT Petrosea Tbk 350
M?
M@
M@P
MT@
NA8A
NL
N"*LN"P
N"?
N"P
N?
NA
?AP
?*A
?M
PA!"
PALMPAN
PAN
P@
P!
P8
P8A
P8L"
P"?
P
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
58/111
3 PT at Nusaersada Tbk 50
400 PT Pioneerindo 8our$et "nternationa/ Tbk 7,700
401 PT Pudiadi Prestige Li$ited Tbk 450
402 PT Paku'on
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
59/111
444 PT 8o/den ag/e nerg+ Tbk 22
445 PT u$$are%on Agung Tbk 1,450
446 PT M ta$a Tbk 214
447 PT e/a$at e$urna Tbk 5,150
44) PT orini Agro Asia ororindo Tbk 2,250
44 PT oe%hi Lines Tbk 40
450 PT ona Toas Touris$ "ndustr+ Tbk 3,700451 PT uar$a Tbk 100
452 PT Taisho Phar$a%euti%a/ "ndonesia Tbk 144,70
453 PT Taisho Phar$a%euti%a/ "ndonesia Tbk 305,000
454 PT A//bond Mak$ur saha Tbk 1,50
455 PT eahterara+a Anugraha+a Tbk 1)0
456 PT ri eeki "s$an Tbk. 37)
457 PT "ndo A%idata$a Tbk 50
45) PT aratoga "n#esta$a eda+a Tbk 3,75
45 PT ur+a e$esta "nternusa Tbk 600
460 PT a'it u$ber$as arana Tbk 1,675461 PT unson Te=ti/e Manu;a%ture Tbk 7
462 PT tar Petro%he$ Tbk 50
463 PT iantar T?P Tbk 2,)50
464 PT ugih nerg+ Tbk 375
465 PT L< 8/oba/ Tbk 51
466 PT o/usi Tunas Prata$a ),000
467 PT Tunas A/>n Tbk 400
46) PT itara Proertindo Tbk 535
46 PT =ress Transindo ta$a Tbk 123
470 PT To'er ersa$a "n;rastru%ture Tbk 5,)00
471 PT Tunas aru La$ung Tbk 520
472 PT Te$baga Mu/ia e$anan Tbk 7,000
473 PT Mando$ "ndonesia Tbk 15,300
474 PT Tihone Mobi/e "ndonesia Tbk 700
475 PT Ti>%o iber "ndonesia Tbk 00
476 PT Tigaraksa atria Tbk 4,200
477 PT Ti;a inan%e Tbk 150
47) PT Ti$ah Pesero- Tbk 4)
47 PT Tira Austenite Tbk 1,350
4)0 PT Tirta Mahaka$ esour%es Tbk 55
4)1 PTPer$ata Pri$a akti Tbk 1,)00
4)2 PT Pabrik *ertas Ti'i *i$ia Tbk 505
4)3 PT Te/eko$unikasi "ndonesia Tbk 2,40
4)4 PT Pe/a+aran Te$uran $as Tbk 1,45
4)5 PT A8" Tbk 400
4)6 PT Te$o "nti Media Tbk 72
4)7 PT Toba ara eahtra Tbk 70
4)) PT Tota/ angun Persada Tbk 620
MMT
MA
M
MM
?"
?"
?NAPMA
G
G"
GM"
A% Tbk 1,705
502 PT Tunas idean Tbk 545
503 PT /tra
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
61/111
I
16,425 16,350 25,30 17,)00 1,525 .37
E JJJ E 50 0 0.00
E JJJ E 6,750 0 0.00
E JJJ E 2,625 0 0.00
E JJJ E )75 0 0.00
E JJJ E 2,7)0 0 0.00
E JJJ E 1,020 0 0.00
2,060 JJJ 2,065 2,065 5- 4.40-
E JJJ E 3,500 0 0.00
E JJJ E 2 0 0.0047) 440 600 600 123 25.7
E JJJ E 110 0 0.00
E JJJ E 135 0 0.00
E JJJ E 156 0 0.00
E JJJ E 510 0 0.00
1,35) JJJ 1,35) 1,35) 17- 1.24-
E JJJ E 305 0 0.00
E JJJ E )40 0 0.00
E JJJ E 6,)25 0 0.00
E JJJ E 100 0 0.00E JJJ E 65 0 0.00
E JJJ E 550 0 0.00
E JJJ E 20 0 0.00
E JJJ E 320 0 0.00
E JJJ E 355 0 0.00
E JJJ E 6,400 0 0.00
12) JJJ 12) 12) 0 0.00
570 JJJ 570 570 20 3.64
E JJJ E 1,610 0 0.00
33) 260 33) 24 25 .2
E JJJ E 2,500 0 0.00
630 JJJ 630 630 15 2.44
E JJJ E 300 0 0.00
E JJJ E 5 0 0.00
E JJJ E 307 0 0.00
E JJJ E 6) 0 0.00
E JJJ E 1,125 0 0.00
E JJJ E 61 0 0.00
Pe$bukaan
?en-
Terendah
Lo'-
Tertinggi
&igh-
Penutuan
/ose-
Perubahan
hange-
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
62/111
41 JJJ 420 420 2- 0.47-
E JJJ E 230 0 0.00
E JJJ E 207 0 0.00
E JJJ E 5) 0 0.00
E JJJ E 20 0 0.00
E JJJ E 1,65 0 0.00
6,125 6,050 6,20 6,14 24 0.3E JJJ E 155 0 0.00
12 )44 12 )56 44- 4.)-
325 JJJ 325 325 10- 2.-
E JJJ E 2,150 0 0.00
E JJJ E 200 0 0.00
E JJJ E 6)5 0 0.00
E JJJ E 160 0 0.00
E JJJ E 1,660 0 0.00
55 JJJ 55 55 10- 15.3)-
E JJJ E 1)2 0 0.00E JJJ E )2 0 0.00
E JJJ E 700 0 0.00
E JJJ E 50 0 0.00
E JJJ E ))5 0 0.00
E JJJ E )50 0 0.00
13,100 JJJ 13,100 13,100 125 0.6
E JJJ E 110 0 0.00
65 JJJ 65 65 5 0.72
E JJJ E 1,050 0 0.00
E JJJ E 1,)64 0 0.00
4,)04 4,7)) 4,)15 4,7) 51- 1.05-
E JJJ E 1,700 0 0.00
10,650 JJJ 10,)75 10,725 75 0.70
E JJJ E 105 0 0.00
1,277 JJJ 1,277 1,277 1)- 1.3-
275 JJJ 275 275 3.3)
E JJJ E 1,500 0 0.00
E JJJ E 51 0 0.00
)30 JJJ )30 )30 45 5.73
2,00 JJJ 2,00 2,00 115 4.13
E JJJ E )2 0 0.00
E JJJ E 300 0 0.00
E JJJ E 2,340 0 0.00
E JJJ E 13) 0 0.00
E JJJ E 2,035 0 0.00
E JJJ E 500 0 0.00
E JJJ E 240 0 0.00
20 JJJ 20 20 30- 60.00-
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
63/111
E JJJ E 75 0 0.00
E JJJ E 6,)50 0 0.00
E JJJ E 1,25 0 0.00
640 JJJ 640 640 110- 14.67-
E JJJ E 446 0 0.00
E JJJ E 0 0 0.00
6) 52 6) 52 2- 3.70- 300 JJJ 300 300 0 0.00
E JJJ E 17 0 0.00
E JJJ E 3,050 0 0.00
E JJJ E 360 0 0.00
),525 JJJ ,075 ),642 106 1.24
E JJJ E 255 0 0.00
725 705 775 775 104 15.50
176 JJJ 176 176 11 6.67
5 JJJ 6 6 1 20.00
E JJJ E 536 0 0.00E JJJ E 171 0 0.00
75 JJJ 75 75 5- ).))-
E JJJ E 1,140 0 0.00
10 JJJ 10 10 0 0.00
E JJJ E 600 0 0.00
E JJJ E 1,410 0 0.00
E JJJ E 3,400 0 0.00
E JJJ E 5 0 0.00
50 3 50 3 3- 7.14-
E JJJ E 65 0 0.00
E JJJ E 120 0 0.00
1,600 JJJ 1,600 1,600 10- 0.62-
E JJJ E 405 0 0.00
E JJJ E 00 0 0.00
E JJJ E 5,100 0 0.00
1,4)0 1,400 1,4)5 1,400 50 3.70
6 JJJ 6 6 44- )).00-
E JJJ E 525 0 0.00
E JJJ E 2,500 0 0.00
E JJJ E 70 0 0.00
E JJJ E 7)0 0 0.00
E JJJ E 50 0 0.00
45 40 45 42 4- ).70-
564 JJJ 645 645 55 .32
E JJJ E 100 0 0.00
141 127 141 127 16 14.41
E JJJ E 3,000 0 0.00
E JJJ E 252 0 0.00
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
64/111
E JJJ E 1,170 0 0.00
E JJJ E 675 0 0.00
E JJJ E 150 0 0.00
E JJJ E 50 0 0.00
E JJJ E 33) 0 0.00
E JJJ E 40 0 0.00
E JJJ E 50 0 0.00E JJJ E 232 0 0.00
E JJJ E 1,500 0 0.00
E JJJ E 123 0 0.00
200 50 200 50 0 0.00
E JJJ E 5,000 0 0.00
E JJJ E 17,425 0 0.00
E JJJ E 5)5 0 0.00
E JJJ E 26 0 0.00
2,)1 2,750 2,)1 2,750 10- 0.36-
E JJJ E 50 0 0.00E JJJ E 367 0 0.00
E JJJ E 5,25 0 0.00
E JJJ E 131 0 0.00
E JJJ E 3)3 0 0.00
E JJJ E 2,050 0 0.00
E JJJ E 55 0 0.00
E JJJ E 16 0 0.00
E JJJ E 500 0 0.00
E JJJ E 140 0 0.00
E JJJ E 15 0 0.00
E JJJ E 74 0 0.00
E JJJ E 505 0 0.00
E JJJ E 442 0 0.00
E JJJ E 5,100 0 0.00
E JJJ E 1)4 0 0.00
E JJJ E 107 0 0.00
E JJJ E 1,145 0 0.00
E JJJ E 52 0 0.00
E JJJ E 365 0 0.00
E JJJ E 675 0 0.00
E JJJ E 125 0 0.00
)00 JJJ )00 )00 1)0 2.03
E JJJ E 13,000 0 0.00
E JJJ E 6,500 0 0.00
E JJJ E 1,275 0 0.00
E JJJ E 61 0 0.00
E JJJ E 700 0 0.00
E JJJ E 417 0 0.00
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
65/111
E JJJ E 263 0 0.00
) JJJ 50 10 40- )0.00-
E JJJ E 146 0 0.00
E JJJ E 10,500 0 0.00
31 30 46 46 15 4).3
E JJJ E 2,000 0 0.00
5)5 JJJ 5)5 5)5 )6 17.23E JJJ E )50 0 0.00
E JJJ E 1,770 0 0.00
E JJJ E 1)4 0 0.00
E JJJ E 1 0 0.00
3,40 JJJ 3,40 3,40 260 7.07
E JJJ E 1,700 0 0.00
E JJJ E 1,075 0 0.00
E JJJ E 1,730 0 0.00
3)0 JJJ 3)0 3)0 6- 1.55-
E JJJ E 670 0 0.00E JJJ E 74 0 0.00
E JJJ E 50 0 0.00
50 JJJ 50 50 0 0.00
E JJJ E 207 0 0.00
E JJJ E 2,00 0 0.00
E JJJ E 32) 0 0.00
E JJJ E 1,350 0 0.00
4,256 4),450 4,256 4),76 256- 0.52-
E JJJ E 310 0 0.00
E JJJ E 4) 0 0.00
E JJJ E 1,020 0 0.00
E JJJ E )00 0 0.00
E JJJ E ,000 0 0.00
E JJJ E 400 0 0.00
E JJJ E 7) 0 0.00
E JJJ E 200 0 0.00
E JJJ E 127 0 0.00
E JJJ E 103 0 0.00
E JJJ E 335 0 0.00
E JJJ E )6 0 0.00
75 JJJ 7) 7) ) 11.43
5 JJJ 5 5 45- 0.00-
E JJJ E 210 0 0.00
E JJJ E )55 0 0.00
E JJJ E 1,25 0 0.00
E JJJ E 1,)00 0 0.00
E JJJ E 60 0 0.00
2,350 JJJ 2,350 2,350 3,675- 3.)3-
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
66/111
E JJJ E 20) 0 0.00
E JJJ E 125 0 0.00
E JJJ E 60 0 0.00
E JJJ E 60 0 0.00
E JJJ E 100 0 0.00
E JJJ E 2,000 0 0.00
12,025 JJJ 12,025 12,025 500 4.34E JJJ E 450 0 0.00
1,360 JJJ 1,360 1,360 10 0.74
E JJJ E 212 0 0.00
E JJJ E 1,)70 0 0.00
E JJJ E 45 0 0.00
E JJJ E 1,040 0 0.00
E JJJ E 2,050 0 0.00
E JJJ E 440 0 0.00
E JJJ E ,025 0 0.00
E JJJ E 145 0 0.00E JJJ E 35 0 0.00
E JJJ E 275 0 0.00
1,400 JJJ 1,400 1,400 60- 4.11-
4,00 4,500 5,025 4,))5 1- 0.02-
E JJJ E 705 0 0.00
E JJJ E 400 0 0.00
E JJJ E 240 0 0.00
E JJJ E 112 0 0.00
E JJJ E ))0 0 0.00
E JJJ E 66 0 0.00
E JJJ E 420 0 0.00
E JJJ E 330 0 0.00
150 JJJ 150 150 0 0.00
E JJJ E 300 0 0.00
1,301 JJJ 1,75 1,75 725 3.77
E JJJ E 11) 0 0.00
E JJJ E 74 0 0.00
E JJJ E 5,475 0 0.00
E JJJ E 214 0 0.00
E JJJ E ),500 0 0.00
E JJJ E 5,25 0 0.00
E JJJ E ) 0 0.00
E JJJ E 144 0 0.00
E JJJ E 1,434 0 0.00
E JJJ E 555 0 0.00
E JJJ E )30 0 0.00
E JJJ E 6) 0 0.00
E JJJ E 450 0 0.00
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
67/111
E JJJ E 151 0 0.00
E JJJ E 775 0 0.00
4,725 4,64 4,742 4,742 72 1.54
E JJJ E 700 0 0.00
E JJJ E 20 0 0.00
E JJJ E )65 0 0.00
E JJJ E 25 0 0.00E JJJ E 10) 0 0.00
E JJJ E 137 0 0.00
E JJJ E 2,400 0 0.00
30 JJJ 30 30 5 20.00
E JJJ E 240 0 0.00
E JJJ E 4 0 0.00
E JJJ E 250 0 0.00
225 JJJ 225 225 4 1.)1
E JJJ E 3,00 0 0.00
E JJJ E 540 0 0.001,242 1,227 1,252 1,240 0 0.00
E JJJ E 140 0 0.00
E JJJ E 20 0 0.00
E JJJ E 275 0 0.00
640 JJJ 640 640 0 0.00
E JJJ E 1,325 0 0.00
E JJJ E 2,225 0 0.00
E JJJ E 334 0 0.00
2,200 2,000 2,200 2,000 330- 14.16-
E JJJ E 250 0 0.00
E JJJ E 35 0 0.00
541 4 541 4 2- 0.40-
E JJJ E 133 0 0.00
3,211 3,210 3,227 3,210 0 0.00
E JJJ E 50 0 0.00
E JJJ E 35 0 0.00
E JJJ E 154 0 0.00
E JJJ E 500 0 0.00
E JJJ E 7,100 0 0.00
E JJJ E 4,600 0 0.00
6,000 JJJ 6,000 6,000 100- 1.64-
1,303 1,02 1,303 1,1)6 71 6.37
E JJJ E 70) 0 0.00
16,0)0 JJJ 16,700 16,700 275 1.67
E JJJ E 100 0 0.00
E JJJ E 107 0 0.00
1,2)5 JJJ 1,2)5 1,2)5 15 1.1)
E JJJ E 540 0 0.00
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
68/111
E JJJ E 45 0 0.00
E JJJ E 1,300 0 0.00
50 35 50 35 0 0.00
E JJJ E 600 0 0.00
3,))1 JJJ 4,320 4,320 0 0.00
E JJJ E 1 0 0.00
E JJJ E 2,400 0 0.00E JJJ E 1,100 0 0.00
E JJJ E 30 0 0.00
E JJJ E 14 0 0.00
E JJJ E 300 0 0.00
E JJJ E 3,350 0 0.00
E JJJ E 2,200 0 0.00
E JJJ E 4)5 0 0.00
E JJJ E 100 0 0.00
E JJJ E )00 0 0.00
3,100 JJJ 3,100 3,100 0 0.00E JJJ E 145,000 0 0.00
77 30 100 100 30 42.)6
E JJJ E 75 0 0.00
E JJJ E 320 0 0.00
E JJJ E 63 0 0.00
E JJJ E 350 0 0.00
E JJJ E 7)0 0 0.00
E JJJ E 2,345 0 0.00
20 JJJ 20 20 5- 20.00-
E JJJ E 120 0 0.00
E JJJ E 470 0 0.00
E JJJ E 16,)25 0 0.00
E JJJ E 7,500 0 0.00
E JJJ E 5)5 0 0.00
240 20 240 20 44- 17.3-
E JJJ E 1,200 0 0.00
E JJJ E )35 0 0.00
1,6)) 1,6)6 1,760 1,760 36 2.0
E JJJ E 426 0 0.00
E JJJ E 1,725 0 0.00
E JJJ E 1)5 0 0.00
E JJJ E 5,250 0 0.00
E JJJ E 1,6)4 0 0.00
E JJJ E 675 0 0.00
40 JJJ 50 50 40 400.00
E JJJ E 212 0 0.00
E JJJ E 451 0 0.00
E JJJ E 515 0 0.00
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
69/111
E JJJ E 26,500 0 0.00
50 560 700 560 0 0.00
E JJJ E 50 0 0.00
E JJJ E 5 0 0.00
E JJJ E 200 0 0.00
E JJJ E 125 0 0.00
E JJJ E 50 0 0.00E JJJ E 415 0 0.00
E JJJ E 100 0 0.00
E JJJ E 1,300 0 0.00
E JJJ E 565 0 0.00
5)0 JJJ 5)0 5)0 10- 1.6-
E JJJ E 5)5 0 0.00
E JJJ E )5 0 0.00
E JJJ E 270 0 0.00
65 540 702 540 145- 21.17-
E JJJ E 500 0 0.00E JJJ E 476 0 0.00
E JJJ E 3,440 0 0.00
E JJJ E 475 0 0.00
E JJJ E 160 0 0.00
60 JJJ 60 60 70- 53.)5-
2,420 2,150 2,575 2,150 210- ).0-
E JJJ E 75 0 0.00
E JJJ E 126 0 0.00
E JJJ E 2,225 0 0.00
E JJJ E 1 0 0.00
1,545 JJJ 1,545 1,545 15 0.)
E JJJ E 3,45 0 0.00
E JJJ E )25 0 0.00
E JJJ E 23 0 0.00
E JJJ E 550 0 0.00
E JJJ E 17 0 0.00
E JJJ E 400 0 0.00
E JJJ E 52 0 0.00
E JJJ E 2,0 0 0.00
10 JJJ 10 10 11- 5.47-
E JJJ E 1)0 0 0.00
E JJJ E 1,220 0 0.00
E JJJ E 170 0 0.00
E JJJ E 1,000 0 0.00
4,735 4,050 4,735 4,050 50- 12.72-
E JJJ E 00 0 0.00
E JJJ E 3,710 0 0.00
E JJJ E 350 0 0.00
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
70/111
E JJJ E 50 0 0.00
E JJJ E 7,700 0 0.00
E JJJ E 450 0 0.00
454 423 460 423 37- ).04-
E JJJ E 100 0 0.00
E JJJ E 750 0 0.00
E JJJ E 670 0 0.00300 JJJ 300 300 40- 11.76-
E JJJ E 63 0 0.00
E JJJ E 5,220 0 0.00
E JJJ E 555 0 0.00
E JJJ E 170 0 0.00
E JJJ E 165 0 0.00
E JJJ E 15) 0 0.00
E JJJ E 450 0 0.00
E JJJ E 400 0 0.00
1,166 JJJ 1,166 1,166 74- 5.7- E JJJ E 225 0 0.00
E JJJ E 100 0 0.00
E JJJ E 2,405 0 0.00
E JJJ E 3,75 0 0.00
E JJJ E 4,000 0 0.00
2,)4 JJJ 3,033 2,5 30 1.01
E JJJ E 2,000 0 0.00
E JJJ E 400 0 0.00
E JJJ E 67 0 0.00
E JJJ E 1,150 0 0.00
1,555 JJJ 1,555 1,555 106 7.32
E JJJ E 4)4 0 0.00
E JJJ E 106 0 0.00
E JJJ E 535 0 0.00
E JJJ E ,500 0 0.00
E JJJ E 163 0 0.00
414 346 414 346 16 4.)5
E JJJ E )55 0 0.00
E JJJ E 45 0 0.00
E JJJ E 1)0 0 0.00
E JJJ E 350 0 0.00
E JJJ E 4,000 0 0.00
336 JJJ 336 336 6) 25.37
E JJJ E 1,000 0 0.00
E JJJ E 0 0 0.00
E JJJ E 4,715 0 0.00
12,000 11,000 12,000 11,000 600 5.77
E JJJ E 4,500 0 0.00
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
71/111
E JJJ E 22 0 0.00
1,420 JJJ 1,450 1,450 0 0.00
E JJJ E 214 0 0.00
E JJJ E 5,150 0 0.00
E JJJ E 2,250 0 0.00
E JJJ E 40 0 0.00
E JJJ E 3,700 0 0.00E JJJ E 100 0 0.00
E JJJ E 144,70 0 0.00
E JJJ E 305,000 0 0.00
E JJJ E 1,50 0 0.00
E JJJ E 1)0 0 0.00
400 JJJ 400 400 22 5.)2
E JJJ E 50 0 0.00
E JJJ E 3,75 0 0.00
E JJJ E 600 0 0.00
E JJJ E 1,675 0 0.00E JJJ E 7 0 0.00
40 JJJ 40 40 10- 20.00-
E JJJ E 2,)50 0 0.00
37) 375 504 375 0 0.00
E JJJ E 51 0 0.00
E JJJ E ),000 0 0.00
400 JJJ 400 400 0 0.00
535 JJJ 555 555 20 3.74
7) JJJ 7) 7) 45- 36.5-
5,)50 5,)00 5,)50 5,)00 0 0.00
E JJJ E 520 0 0.00
E JJJ E 7,000 0 0.00
E JJJ E 15,300 0 0.00
E JJJ E 700 0 0.00
E JJJ E 00 0 0.00
2,300 JJJ 2,300 2,300 1,00- 45.24-
135 JJJ 135 135 15- 10.00-
E JJJ E 4) 0 0.00
E JJJ E 1,350 0 0.00
E JJJ E 55 0 0.00
E JJJ E 1,)00 0 0.00
E JJJ E 505 0 0.00
2,50 2,670 3,010 2,30 10- 0.34-
E JJJ E 1,45 0 0.00
42 400 42 42 2 7.25
E JJJ E 72 0 0.00
E JJJ E 70 0 0.00
E JJJ E 620 0 0.00
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
72/111
E JJJ E 7,125 0 0.00
E JJJ E 4,250 0 0.00
E JJJ E 3,600 0 0.00
E JJJ E 200 0 0.00
21 20 21 20 1- 4.76-
E JJJ E 45 0 0.00
E JJJ E 50 0 0.00E JJJ E 1,)00 0 0.00
E JJJ E 301 0 0.00
E JJJ E 325 0 0.00
5 JJJ 5 5 1- 16.67-
E JJJ E 200 0 0.00
E JJJ E 1,705 0 0.00
E JJJ E 545 0 0.00
E JJJ E 3,)5 0 0.00
E JJJ E 1,410 0 0.00
E JJJ E 260 0 0.0010 JJJ 10 10 0 0.00
14,055 14,000 14,400 14,400 425 3.04
36,765 34,525 36,765 34,625 350- 1.00-
E JJJ E 1 0 0.00
E JJJ E 70 0 0.00
217 207 217 207 21- .21-
E JJJ E )20 0 0.00
E JJJ E 200 0 0.00
E JJJ E 7 0 0.00
E JJJ E 15 0 0.00
E JJJ E 5) 0 0.00
E JJJ E 3)3 0 0.00
2,635 2,600 2,635 2,615 75- 2.7-
E JJJ E 160 0 0.00
E JJJ E 7 0 0.00
1,645 JJJ 1,645 1,645 5 0.30
)12 JJJ )12 )12 15 1.))
E JJJ E 600 0 0.00
E JJJ E 140 0 0.00
E JJJ E )0 0 0.00
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
73/111
Co/u$e Transaksi
11 1)6,200 3,364,)5,000 2,302,2)5,000
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
2 11,701 24,104,065 2,065
E E E JJJ
E E E JJJ 10 4,701,060 2,4)1,707,540 1,357,6)0,000
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
1 357,00 4)6,02),200 JJJ
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
1 2,443,100 312,716,)00 E
1 4),771,00 27,7,)3,000 JJJ
E E E JJJ
4 10,246,700 3,30,3)),000 E
JJJ E E JJJ
1 1,500,000 45,000,000 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
rekuensi
TransaksiNi/ai Transaksi Ca/ue-
Ni/ai Asing e/i
oreign u+-
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
74/111
4 12,000,000 5,033,000,000 JJJ
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
7 6,011,620 36,70,60,50 35,717,230,200E E E JJJ
11 3,45,200 3,107,750,700 E
1 1,000,000 325,000,000 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
1 1,000,000 55,000,000 E
JJJ E E JJJ E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
3 1)4 2,410,400 75,)00
E E E JJJ
1 2,500,000 1,737,500,000 E
JJJ E E JJJ
E E E JJJ
4 4,716,200 22,601,4,)00 22,361,244,)00
E E E JJJ
5 2,41,735 26,072,742,000 25,21),742,000
E E E JJJ
1 2,200,000 2,)0,400,000 JJJ
1 50,000,000 13,750,000,000 E
JJJ E E JJJ
E E E JJJ
1 2,430,000 2,016,00,000 E
1 26 75,400 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
1 50,000,000 1,000,000,000 E
-
7/24/2019 Harga Penutupan Saham 15 Des 2015 MMLP9432
75/111
E E E JJJ
E E E JJJ
E E E JJJ
1 125,000 )0,000,000 E
JJJ E E JJJ
E E E JJJ
2 )50,000 53,)00,000 E4 24,666,666 7,3,,)00 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
3,661,257 31,7),664,125 2),24),22,025
E E E JJJ
14 ),700,000 6,406,000,000 4,502,500,000
1 400,000 70,400,000 E
3 21,500,000 10),500,000 E
JJJ E E JJJ E E E JJJ
1 )60,000 )3),500,000 JJJ
E E E JJJ
1 17,))6,000 17),)60,000 E
JJJ E E JJJ
E E E JJJ
E E
