Harga Penutupan Saham 29 Jan 2016 INCI7483

Harga Saham: Jumat, 29 Jan 2016britama.com

Follow Kita di:Like Kita di:

No.

1 PT Astra Agro Lestari Tbk 17,225 2 PT Mahaka Media Tbk 50 3 PT Asuransi Bina Dana Arta Tbk 7,500 4 PT ABM Investama Tbk 2,790 5 PT Ace Hardware Indonesia Tbk 815 6 PT Acset Indonusa Tbk 3,030 7 PT Ades Waters Indonesia Tbk 1,015 8 PT Adhi Karya (Persero) Tbk 2,470 9 PT Adira Dinamika Multi Finance Tbk 3,125

10 PT Polychem Indonesia Tbk 89 11 PT Adaro Energy Tbk 520 12 PT Bank Rakyat Indonesia Agroniaga Tbk 92 13 PT Bank Agris Tbk 92 14 PT Asuransi Harta Aman Pratama Tbk 198 15 PT Akbar Indo Makmur Stimec Tbk 420 16 PT Tiga Pilar Sejahtera Food Tbk 1,025 17 PT Alam Karya Unggul Tbk 225 18 PT Argha Karya Prima Industri Tbk 900 19 PT AKR Corporindo Tbk 7,375 20 PT Majapahit Inti Corpora Tbk 125 21 PT Alkindo Naratama Tbk 725 22 PT Alakasa Industrindo Tbk 670 23 PT Alumindo Light Metal Industri Tbk 204 24 PT Tri Banyan Tirta Tbk 325 25 PT Asuransi Multi Artha Guna Tbk 355 26 PT Asahimas Flat Glass Tbk 6,550 27 PT Ateliers Mecaniques D'Indonesie Tbk 128 28 PT Sumber Alfaria Trijaya Tbk 610 29 PT Austindo Nusantara Jaya Tbk 1,700 30 PT Aneka Tambang (Persero) Tbk 323 31 PT Apexindo Pratama Duta Tbk 3,230 32 PT Pan Pacific International Tbk 640 33 PT Arita Prima Indonesia Tbk 262 34 PT Asiaplast Industries Tbk 74 35 PT Agung Podomoro Land Tbk 309 36 PT Arpeni Pratama Ocean Line Tbk 58 37 PT Argo Pantes Tbk 900 38 PT Atlas Resources Tbk 423

twitter.com/britamafacebook.com/britamasaham

Kode Saham (Code Stock)

Nama Perusahaan (Company Name)

Sebelumnya (Previous)

AALIABBAABDAABMMACESACSTADESADHIADMFADMGADROAGROAGRSAHAPAIMSAISAAKKUAKPIAKRAAKSIALDOALKAALMIALTOAMAGAMFGAMINAMRTANJTANTMAPEXAPICAPIIAPLIAPLNAPOLARGOARII

39 PT Arwana Citramulia Tbk 480 40 PT Arthavest Tbk 324 41 PT Ratu Prabu Energi Tbk 164 42 PT Bank Artos Indonesia Tbk 116 43 PT Asuransi Bintang Tbk 335 44 PT Asuransi Dayin MitraTbk 1,190 45 PT Astra Graphia Tbk 1,750 46 PT Astra International Tbk 6,250 47 PT Asuransi Jasa Tania Tbk 158 48 PT Asuransi Mitra Maparya Tbk 1,220 49 PT Alam Sutera Realty Tbk 320 50 PT Asuransi Ramayana Tbk 2,300 51 PT Adi Sarana Armada Tbk 99 52 PT Anabatic Technologies Tbk 650 53 PT Bara Jaya Internasional Tbk 194 54 PT Astra Otoparts Tbk 1,510 55 PT Bank MNC Internasional Tbk 60 56 PT Bank Capital Indonesia Tbk 150 57 PT Saranacentral Bajatama Tbk 81 58 PT Bali Towerindo Sentra Tbk 850 59 PT Bekasi Asri Pemula Tbk 50 60 PT Sepatu Bata Tbk 855 61 PT Bayu Buana Tbk 1,125 62 PT Bank Central Asia Tbk 13,150 63 PT Bank Harda Internasional Tbk 120 64 PT Bank Bukopin Tbk 635 65 PT Buana Finance Tbk 1,250 66 PT Bank Mestika Dharma Tbk 1,560 67 PT Bank Negara Indonesia Tbk 4,960 68 PT Bank Nusantara Parahyangan Tbk 1,860 69 PT Bank Rakyat Indonesia Tbk 11,250 70 PT Pelayaran Nasional Bina Buana Raya Tbk 50 71 PT Bank Tabungan Negara Tbk 1,385 72 PT Bank Yudha Bhakti Tbk 151 73 PT MNC Kapital Indonesia Tbk 1,600 74 PT Bank Century Tbk 50 75 PT Bumi Citra Permai Tbk 650 76 PT Bank Danamon Tbk 3,410 77 PT Bank Eksekutif International Tbk 65 78 PT Bekasi Fajar Industrial Estate Tbk 245 79 PT BFI Finance Indonesia Tbk 2,700 80 PT MNC Investama Tbk 130 81 PT Binakarya Jaya Abadi Tbk 1,935 82 PT Primarindo Asia Infrastucture Tbk 350 83 PT Bank Ina Perdana Tbk 295

ARNAARTAARTIARTOASBIASDMASGRASIIASJTASMIASRIASRMASSAATICATPKAUTOBABPBACABAJABALIBAPABATABAYUBBCABBHIBBKPBBLDBBMDBBNIBBNPBBRIBBRMBBTNBBYBBCAPBCICBCIPBDMNBEKSBESTBFINBHITBIKABIMABINA

84 PT Benakat Integra Tbk 50 85 PT Bhuwanatala Indah Permai Tbk 83 86 PT Blue Bird Tbk 5,725 87 PT BISI International Tbk 1,260 88 PT BPD Jawa Barat dan Banten Tbk 875 89 PT BPD Jawa Timur Tbk 445 90 PT Bukit Darmo Property Tbk 89 91 PT Sentul City Tbk 55 92 PT Bank Kesawan Tbk 298 93 PT Berlian Laju Tanker Tbk 196 94 PT Graha Layar Prima Tbk. 4,500 95 PT Bank Maspion Indonesia Tbk 452 96 PT Bank Mandiri (Persero) Tbk 9,500 97 PT Bintang Mitra Semestaraya Tbk 284 98 PT Global Mediacom Tbk 810 99 PT Bank Bumi Arta Tbk 183

100 PT Bakrie & Brothers Tbk 50 101 PT Bank CIMB Niaga Tbk 600 102 PT Bank International Indonesia Tbk 162 103 PT Bank Permata Tbk 660 104 PT Garuda Metalindo Tbk 1,060 105 PT Borneo Lumbung Energi & Metal Tbk 50 106 PT Batavia Prosperindo Finance Tbk 510 107 PT Batavia Prosperindo International Tbk 3,450 108 PT Indo Kordsa Tbk 4,680 109 PT Berau Coal Energy Tbk 82 110 PT Bumi Resources Minerals Tbk 50 111 PT Berlina Tbk 760 112 PT Barito Pacific Tbk 211 113 PT Bumi Serpong Damai Tbk 1,725 114 PT Bank Sinarmas Tbk 420 115 PT Baramulti Suksessarana Tbk 1,200 116 PT Bank Swadesi Tbk 3,365 117 PT Bumi Teknokultura Unggul Tbk 1,600 118 PT Bakrie Telecom Tbk 50 119 PT Betonjaya Manunggal Tbk 449 120 PT Bank Tabungan Pensiunan Negara Tbk 2,150 121 PT Budi Starch & Sweetener Tbk 63 122 PT Bukaka Teknik Utama Tbk 700 123 PT Buana Listya Tama Tbk 74 124 PT Bumi Resources Tbk 50 125 PT Bukit Uluwatu Villa Tbk 575 126 PT Bank Victoria International Tbk 105 127 PT Eagle High Plantations Tbk 174 128 PT Bayan Resources Tbk 8,025

BIPIBIPPBIRDBISIBJBRBJTMBKDPBKSLBKSWBLTABLTZBMASBMRIBMSRBMTRBNBABNBRBNGABNIIBNLIBOLTBORNBPFIBPIIBRAMBRAUBRMSBRNABRPTBSDEBSIMBSSRBSWDBTEKBTELBTONBTPNBUDIBUKKBULLBUMIBUVABVICBWPTBYAN

129 PT Capitol Nusantara Indonesia Tbk 264 130 PT Cardig Aero Services Tbk 1,060 131 PT Cahaya Kalbar Tbk 635 132 PT Centrin Online Tbk 150 133 PT Clipan Finance Indonesia Tbk 251 134 PT Chitose Internasional Tbk 334 135 PT Cita Mineral Investindo Tbk 940 136 PT Cakra Mineral Tbk 50 137 PT Colorpak Indonesia Tbk 625 138 PT Citra Marga Nushapala Persada Tbk 2,210 139 PT Centris Multi Persada Pratama Tbk 103 140 PT Exploitasi Energi Indonesia Tbk 50 141 PT Saham Seri B ( Centex Tbk ) 5,000 142 PT Centex (Saham Preferen) Tbk 14,550 143 PT Cowell Development Tbk 590 144 PT Citra Maharlika Nusantara Corpora Tbk 50 145 PT Charoen Pokphand Indonesia Tbk 3,325 146 PT Central Proteina Prima Tbk 50 147 PT Catur Sentosa Adiprana Tbk 375 148 PT Citra Tubindo Tbk 5,300 149 PT Ciputra Development Tbk 1,295 150 PT Ciputra Property Tbk 356 151 PT Ciputra Surya Tbk 2,025 152 PT Citatah Industri Marmer Tbk 54 153 PT Dwi Aneka Jaya Kemasindo Tbk 151 154 PT Duta Anggada Realty Tbk 420 155 PT Danasupra Erapacific Tbk 140 156 PT Darma Henwa Tbk 50 157 PT Duta Graha Indah Tbk 50 158 PT Intiland Development Tbk 468 159 PT Duta Kirana Finance Tbk 397 160 PT Delta Djakarta Tbk 4,910 161 PT Puradelta Lestari Tbk 212 162 PT Bank Dinar Indonesia Tbk 115 163 PT Indoritel Makmur Internasional Tbk 1,120 164 PT Delta Dunia Petroindo Tbk 53 165 PT Duta Pertiwi Nusantara Tbk 340 166 PT Dua Putra Utama Makmur Tbk 1,240 167 PT Dharma Samudera Fishing Industries Tbk 87 168 PT Dharma Satya Nusantara Tbk 505 169 PT Dian Swastatika Sentosa Tbk 12,100 170 PT Duta Pertiwi Tbk 6,400 171 PT Darya-Varia Laboratoria Tbk 1,290 172 PT Dyandra Media International Tbk 63 173 PT Electronic City Indonesia Tbk 710

CANICASSCEKACENTCFINCINTCITACKRACLPICMNPCMPPCNKOCNTBCNTXCOWLCPGTCPINCPROCSAPCTBNCTRACTRPCTRSCTTHDAJKDARTDEFIDEWADGIKDILDDKFTDLTADMASDNARDNETDOIDDPNSDPUMDSFIDSNGDSSADUTIDVLADYANECII

174 PT Ekadharma International Tbk 395 175 PT Elnusa Tbk 220 176 PT Bakrieland Development Tbk 50 177 PT Megapolitan Developments Tbk 135 178 PT Elang Mahkota Teknologi Tbk 9,300 179 PT Energi Mega Persada Tbk 50 180 PT Enseval Putra Megatrading Tbk 3,000 181 PT Erajaya Swasembada Tbk 535 182 PT Eratex Djaja Tbk 1,050 183 PT Surya Esa Perkasa Tbk 1,605 184 PT Ever Shine Textile Inds. Tbk 180 185 PT Eterindo Wahanatama Tbk 73 186 PT Excelcomindo Pratama Tbk 3,400 187 PT Fast Food Indonesia Tbk 1,060 188 PT Fajar Surya Wisesa Tbk 1,020 189 PT FKS Multi Agro Tbk 1,635 190 PT Fortune Mate Indonesia Tbk 610 191 PT Fortune Indonesia Tbk 700 192 PT Lotte Chemical Titan Tbk 103 193 PT Mobile-8 Telecom Tbk 50 194 PT Gading Development Tbk 50 195 PT Gunawan Dianjaya Steel Tbk 57 196 PT Goodyear Indonesia Tbk 2,725 197 PT Gema Grahasarana Tbk 320 198 PT Golden Energy Mines Tbk 1,650 199 PT Gudang Garam Tbk 58,000 200 PT Garuda Indonesia (Persero) Tbk 395 201 PT Gajah Tunggal Tbk 505 202 PT Global Teleshop Tbk 530 203 PT Grahamas Citrawisata Tbk 860 204 PT Gowa Makassar Tourism Development Tbk 7,400 205 PT Golden Retailindo Tbk 285 206 PT Golden Plantation Tbk 80 207 PT Perdana Gapuraprima Tbk 186 208 PT Evergreen Invesco Tbk 136 209 PT Equity Development Investment Tbk 106 210 PT Garda Tujuh Buana Tbk 260 211 PT Greenwood Sejahtera Tbk 93 212 PT Gozco Plantations Tbk 77 213 PT HD Capital Tbk 50 214 PT Radana Bhaskara Finance Tbk 136 215 PT Panasia Indosyntec Tbk 790 216 PT Hero Supermarket Tbk 1,075 217 PT Hexindo Adiperkasa Tbk 1,150 218 PT Humpuss Intermoda Transportasi Tbk 710

EKADELSAELTYEMDEEMTKENRGEPMTERAAERTXESSAESTIETWAEXCLFASTFASWFISHFMIIFORUFPNIFRENGAMAGDSTGDYRGEMAGEMSGGRMGIAAGJTLGLOBGMCWGMTDGOLDGOLLGPRAGRENGSMFGTBOGWSAGZCOHADEHDFAHDTXHEROHEXAHITS

219 PT Hanjaya Mandala Sampoerna Tbk 107,000 220 PT Hotel Mandarine Regency Tbk 251 221 PT Saraswati Griya Lestari Tbk 131 222 PT Harum Energy Tbk 625 223 PT Indonesia Transport & Infrastructure Tbk 50 224 PT Intan Baruprana Finance Tbk 180 225 PT Inti Bangun Sejahtera Tbk 2,900 226 PT Indofood CBP Sukses Makmur Tbk 14,850 227 PT Island Concepts Indonesia Tbk 605 228 PT Indonesia Pondasi Raya Tbk 1,410 229 PT Champion Pacific Indonesia Tbk 250 230 PT Inti Agri Resources Tbk 3,140 231 PT Intikeramik Alamasri Industri Tbk 124 232 PT Sumi Indo Kabel Tbk 1,040 233 PT Indomobil Sukses Internasional Tbk 2,050 234 PT Indomobil Multi Jasa Tbk 439 235 PT Impack Pratama Industri Tbk 9,175 236 PT Indofarma Tbk 254 237 PT Indal Aluminium Industry Tbk 400 238 PT Intanwijaya Internasional Tbk 300 239 PT Vale Indonesia Tbk 1,385 240 PT Indofood Sukses Makmur Tbk 5,975 241 PT Indorama Syntetics Tbk 655 242 PT Indospring Tbk 354 243 PT Tanah Laut Tbk 127 244 PT Indika Energy Tbk 116 245 PT Indah Kiat Pulp & Paper Tbk 935 246 PT Bank Artha Graha Internasional 68 247 PT Indonesian Paradise Property 329 248 PT Toba Pulp Lestari Tbk 500 249 PT Intraco Penta Tbk 231 250 PT Inter Delta Tbk 380 251 PT Indocement Tunggal Prakasa Tbk 20,000 252 PT Inovisi Infracom Tbk 117 253 PT Indopoly Swakarsa Industry Tbk 68 254 PT Indosat Tbk 5,450 255 PT Steel Pipe Industry of Indonesia Tbk 165 256 PT Sumber Energi Andalan Tbk 13,900 257 PT Indo Tambangraya Megah Tbk 4,730 258 PT Leo Investments Tbk 82 259 PT Jaya Agra Wattie Tbk 181 260 PT Jembo Cable Company Tbk 1,950 261 PT Jakarta International Hotels & Development Tbk 540 262 PT Jaya Konstruksi Manggala Prata 845 263 PT Jakarta Kyoei Steel Works Tbk 73

HMSPHOMEHOTLHRUMIATAIBFNIBSTICBPICONIDPRIGARIIKPIKAIIKBIIMASIMJSIMPCINAFINAIINCIINCOINDFINDRINDSINDXINDYINKPINPCINPPINRUINTAINTDINTPINVSIPOLISATISSPITMAITMGITTGJAWAJECCJIHDJKONJKSW

264 PT Japfa Comfeed Indonesia Tbk 735 265 PT Jaya Pari Steel Tbk 140 266 PT Jaya Real Property Tbk 640 267 PT Jasa Marga (Persero) Tbk 5,700 268 PT Jakarta Setiabudi Internasional Tbk 935 269 PT Jasuindo Tiga Perkasa Tbk 216 270 PT Kimia Farma Tbk 1,070 271 PT Ictsi Jasa Prima Tbk 87 272 PT KMI Wire and Cable Tbk 122 273 PT Kabelindo Murni Tbk 117 274 PT First Media Tbk 1,570 275 PT Kertas Basuki Rachmat Indonesia Tbk 50 276 PT Kedawung Setia Industrial Tbk 200 277 PT Keramika Indonesia Assosiasi Tbk 80 278 PT Kedaung Indah Can Tbk 245 279 PT Kawasan Industri Jababeka Tbk 230 280 PT Kino Indonesia Tbk 3,780 281 PT Resource Alam Indonesia Tbk 410 282 PT Kalbe Farma Tbk 1,360 283 PT Kobexindo Tractors Tbk 129 284 PT Kokoh Inti Arebama Tbk 290 285 PT Perdana Bangun Pusaka Tbk 260 286 PT Mitra Energi Sejati Tbk 705 287 PT MNC Land Tbk 1,370 288 PT Grand Kartech Tbk 2,060 289 PT Krakatau Steel (Persero) Tbk 312 290 PT Kresna Graha Investama Tbk 2,180 291 PT Lamicitra Nusantara Tbk 301 292 PT Leyand International Tbk 50 293 PT Eureka Prima Jakarta Tbk 498 294 PT Logindo Samudramakmur Tbk 114 295 PT Link Net Tbk 3,300 296 PT Lion Metal Works Tbk 1,100 297 PT Limas Centric Indonesia Tbk 50 298 PT Langgeng Makmur Industri Tbk 101 299 PT Lionmesh Prima Tbk 575 300 PT Lippo Cikarang Tbk 6,025 301 PT Lippo General Insurance Tbk 4,500 302 PT Multi Prima Sejahtera Tbk 5,000 303 PT Lippo Karawaci Tbk 1,045 304 PT Lippo E-NET Tbk 220 305 PT Matahari Department Store Tbk 16,425 306 PT Lippo Securities Tbk 77 307 PT Eka Sari Lorena Transport Tbk 112 308 PT Perusahaan Perkebunan London Sumatera In 1,425

JPFAJPRSJRPTJSMRJSPTJTPEKAEFKARWKBLIKBLMKBLVKBRIKDSIKIASKICIKIJAKINOKKGIKLBFKOBXKOINKONIKOPIKPIGKRAHKRASKRENLAMILAPDLCGPLEADLINKLIONLMASLMPILMSHLPCKLPGILPINLPKRLPLILPPFLPPSLRNALSIP

309 PT Lautan Luas Tbk 421 310 PT Multi Agro Gemilang Plantation Tbk 50 311 PT Malindo Feedmill Tbk 1,395 312 PT Mas Murni Indonesia Tbk 50 313 PT Mas Murni Tbk (Saham Preferen) 600 314 PT Mitra Adiperkasa Tbk 3,745 315 PT Multistrada Arah Sarana Tbk 207 316 PT Bank Mayapada Tbk 1,995 317 PT Mitrabara Adiperdana Tbk 1,115 318 PT Mitrabahtera Segara Sejati Tbk 240 319 PT Martina Berto Tbk 125 320 PT Bank Windu Kentjana International Tbk 296 321 PT Intermedia Capital Tbk 3,350 322 PT Merdeka Copper Gold Tbk 2,000 323 PT Modernland Realty Tbk 426 324 PT Modern Internasional Tbk 106 325 PT Medco Energi International Tbk 695 326 PT Bank Mega Tbk 2,930 327 PT Merck Tbk 6,750 328 PT Nusantara Infrastructure Tbk 81 329 PT Mandala Multifinance Tbk 850 330 PT Multifiling Mitra Indonesia Tbk 180 331 PT Magna Finance Tbk 51 332 PT Multi Indocitra Tbk 350 333 PT Midi Utama Indonesia Tbk 750 334 PT Mitra Keluarga Karyasehat Tbk 2,130 335 PT Mitra Rajasa Tbk 50 336 PT Mitra Investindo Tbk 124 337 PT Mitra Komunikasi Nusantara Tbk 505 338 PT Metropolitan Kentjana Tbk 16,875 339 PT Multi Bintang Indonesia Tbk 7,600 340 PT Mulia Industrindo Tbk 475 341 PT Multipolar Tbk 214 342 PT Multipolar Technology Tbk 1,135 343 PT Mega Manunggal Property Tbk 745 344 PT Media Nusantara Citra Tbk 1,240 345 PT Mitra Pinasthika Mustika Tbk 545 346 PT Matahari Putra Prima Tbk 1,655 347 PT Mustika Ratu Tbk 210 348 PT Maskapai Reasuransi Indonesia Tbk 6,200 349 PT MNC Sky Vision Tbk 1,200 350 PT Metrodata Electronics Tbk 655 351 PT Capitalinc Investment Tbk 50 352 PT Metropolitan Land Tbk 203 353 PT Metro Supermarket Realty Tbk 305

LTLSMAGPMAINMAMIMAMIPMAPIMASAMAYAMBAPMBSSMBTOMCORMDIAMDKAMDLNMDRNMEDCMEGAMERKMETAMFINMFMIMGNAMICEMIDIMIKAMIRAMITIMKNTMKPIMLBIMLIAMLPLMLPTMMLPMNCNMPMXMPPAMRATMREIMSKYMTDLMTFNMTLAMTSM

354 PT Samindo Resources Tbk 475 355 PT Mayora Indah Tbk 27,000 356 PT Hanson International Tbk 680 357 PT Saham Seri B Hanson International Tbk 51 358 PT Asia Pacific Investama Tbk 54 359 PT Bank Mitraniaga Tbk 225 360 PT Pelayaran Nelly Dwi Putri Tbk 125 361 PT Pelat Timah Nusataran Tbk 50 362 PT Nipress Tbk 430 363 PT Nirvana Development Tbk 100 364 PT Bank NISP Tbk 1,275 365 PT Bank Nationalnobu Tbk 600 366 PT Nusa Raya Cipta Tbk 590 367 PT JJ NAB Capital Tbk 430 368 PT Ancora Indonesia Resources Tbk 115 369 PT Indonesia Prima Property Tbk 300 370 PT Minna Padi Investama Tbk 760 371 PT Provident Agro Tbk 425 372 PT Panorama Sentrawisata Tbk 440 373 PT Panin Sekuritas Tbk 3,500 374 PT Pan Brothers Tex Tbk 430 375 PT Destinasi Tirta Nusantara Tbk 160 376 PT Panca Global Securities Tbk 210 377 PT Perusahaan Gas Negara Tbk 2,400 378 PT Pembangunan Graha Lestari Indah Tbk 59 379 PT Pelangi Indah Canindo Tbk 130 380 PT Pembangunan Jaya Ancol Tbk 2,000 381 PT Perdana Karya Perkasa Tbk 50 382 PT Redland Asia Capital Tbk 1,550 383 PT Plaza Indonesia Realty Tbk 4,000 384 PT Bank Pan Indonesia Tbk 660 385 PT Bank Panin Syariah Tbk 236 386 PT Paninvest Tbk 498 387 PT Panin Financial Tbk 159 388 PT Pudjiadi & Sons Estate Tbk 426 389 PT Polysindo Eka Perkasa Tbk 50 390 PT Pool Advista Indonesia Tbk 2,985 391 PP Properti Tbk 184 392 PT Prima Alloy Steel Tbk 119 393 PT J Resources Asia Pasifik Tbk 1,015 394 PT Prasidha Aneka Niaga Tbk 118 395 PT Red Planet Indonesia Tbk 785 396 PT Tambang Batubara Bukit Asam (Persero) Tbk 4,320 397 PT Indo Straits Tbk 845 398 PT Pembangunan Perumahan (Persero) Tbk 3,940

MYOHMYORMYRXMYRXPMYTXNAGANELYNIKLNIPSNIRONISPNOBUNRCAOCAPOKASOMREPADIPALMPANRPANSPBRXPDESPEGEPGASPGLIPICOPJAAPKPKPLASPLINPNBNPNBSPNINPNLFPNSEPOLYPOOLPPROPRASPSABPSDNPSKTPTBAPTISPTPP

399 PT Petrosea Tbk 283 400 PT Sat Nusapersada Tbk 76 401 PT Pioneerindo Gourmet International Tbk 7,950 402 PT Pudjiadi Prestige Limited Tbk 372 403 PT Pakuwon Jati Tbk 440 404 PT Pyridam Farma Tbk 110 405 PT Rukun Raharja Tbk 625 406 PT Ramayana Lestari Sentosa Tbk 590 407 PT Supra Boga Lestari Tbk 310 408 PT Ristia Bintang Mahkota Sejati Tbk 55 409 PT Roda Vivatex Tbk 6,600 410 PT Reliance Securities Tbk 400 411 PT Ricky Putra Globalindo Tbk 160 412 PT Rig Tenders Tbk 159 413 PT Rimo International Lestari Tbk 190 414 PT Bentoel International Investama Tbk 470 415 PT Pikko Land Development Tbk 530 416 PT Nippon Indosari Corpindo Tbk 1,355 417 PT Radiant Utama Interinsco Tbk 219 418 PT Steady Safe Tbk 88 419 PT Sarana Meditama Metropolitan Tbk 2,800 420 PT Danayasa Arthatama Tbk. 1,695 421 PT Supreme Cable Manufacturing & Commerce Tbk 3,600 422 PT Surya Citra Media Tbk 2,675 423 PT Merck Sharp Dohme Pharma Tbk 29,000 424 PT Sidomulyo Selaras Tbk 490 425 PT Millennium Pharmacon International Tbk 70 426 PT Bank Woori Saudara Indonesia 1906 Tbk 1,120 427 PT Sampoerna Agro Tbk 1,795 428 PT Hotel Sahid Jaya Tbk 530 429 PT Sekawan Intipratama Tbk 83 430 PT Industri Jamu dan Farmasi Sido Muncul Tbk 505 431 PT Siloam International Hospitals Tbk 9,250 432 PT Siwani Makmur Tbk 164 433 PT Salim Ivomas Pratama Tbk 318 434 PT Sierad Produce Tbk 860 435 PT Sekar Bumi Tbk 945 436 PT Sekar Laut Tbk 370 437 PT Skybee Tbk 420 438 PT SMART Tbk 4,000 439 PT Semen Baturaja (Persero) Tbk 307 440 PT Holcim Indonesia Tbk 925 441 PT Suryamas Dutamakmur Tbk 85 442 PT Samudera Indonesia Tbk 4,325 443 PT Semen Indonesia (Persero) Tbk 10,700

PTROPTSNPTSPPUDPPWONPYFARAJARALSRANCRBMSRDTXRELIRICYRIGSRIMORMBARODAROTIRUISSAFESAMESCBDSCCOSCMASCPISDMUSDPCSDRASGROSHIDSIAPSIDOSILOSIMASIMPSIPDSKBMSKLTSKYBSMARSMBRSMCBSMDMSMDRSMGR

444 PT Sinar Mas Multiartha Tbk 5,050 445 PT Golden Eagle Energy Tbk 120 446 PT Summarecon Agung Tbk 1,450 447 PT SMR Utama Tbk 149 448 PT Selamat Sempurna Tbk 4,330 449 PT Sorini Agro Asia Corporindo Tbk 1,900 450 PT Soechi Lines Tbk 460 451 PT Sona Topas Tourism Industry Tbk 4,050 452 PT Suparma Tbk 96 453 PT Taisho Pharmaceutical Indonesia Tbk 10,500 454 PT Taisho Pharmaceutical Indonesia Tbk 329,000 455 PT Allbond Makmur Usaha Tbk 1,800 456 PT Sejahteraraya Anugrahjaya Tbk 300 457 PT Sri Rejeki Isman Tbk. 269 458 PT Indo Acidatama Tbk 50 459 PT Saratoga Investama Sedaya Tbk 3,400 460 PT Surya Semesta Internusa Tbk 645 461 PT Sawit Sumbermas Sarana Tbk 2,000 462 PT Sunson Textile Manufacture Tbk 69 463 PT Star Petrochem Tbk 50 464 PT Siantar TOP Tbk 3,060 465 PT Sugih Energy Tbk 375 466 PT SLJ Global Tbk 50 467 PT Solusi Tunas Pratama 8,600 468 PT Tunas Alfin Tbk 405 469 PT Sitara Propertindo Tbk 605 470 PT Express Transindo Utama Tbk 89 471 PT Tower Bersama Infrastructure Tbk 5,850 472 PT Tunas Baru Lampung Tbk 520 473 PT Tembaga Mulia Semanan Tbk 6,000 474 PT Mandom Indonesia Tbk 16,300 475 PT Tiphone Mobile Indonesia Tbk 705 476 PT Tifico Fiber Indonesia Tbk 900 477 PT Tigaraksa Satria Tbk 2,475 478 PT Tifa Finance Tbk 136 479 PT Timah (Pesero) Tbk 520 480 PT Tira Austenite Tbk 155 481 PT Tirta Mahakam Resources Tbk 52 482 PTPermata Prima Sakti Tbk 1,800 483 PT Pabrik Kertas Tjiwi Kimia Tbk 498 484 PT Telekomunikasi Indonesia Tbk 3,260 485 PT Pelayaran Tempuran Emas Tbk 1,895 486 PT AGIS Tbk 426 487 PT Tempo Inti Media Tbk 75 488 PT Toba Bara Sejahtra Tbk 535

SMMASMMTSMRASMRUSMSMSOBISOCISONASPMASQBBSQBISQMISRAJSRILSRSNSRTGSSIASSMSSSTMSTARSTTPSUGISULISUPRTALFTARATAXITBIGTBLATBMSTCIDTELETFCOTGKATIFATINSTIRATIRTTKGATKIMTLKMTMASTMPITMPOTOBA

489 PT Total Bangun Persada Tbk 595 490 PT Surya Toto Indonesia Tbk 6,600 491 PT Sarana Menara Nusantara Tbk 4,495 492 PT Tri Polyta Indonesia Tbk 3,500 493 PT Trans Power Marine Tbk 222 494 PT Trada Maritime Tbk 50 495 PT Triwira Insanlestari Tbk 50 496 PT Trimegah Securities Tbk 50 497 PT Trikomsel Oke Tbk 2,000 498 PT Trisula International Tbk 300 499 PT Trias Sentosa Tbk 301 500 PT Truba Alam Manunggal Engineering Tbk 50 501 PT Trust Finance Indonesia Tbk 195 502 PT Tempo Scan Pacific Tbk 1,760 503 PT Tunas Ridean Tbk 740 504 PT Ultra Jaya Milk Industry & Trading Company Tbk 3,705 505 PT Unggul Indah Cahaya Tbk 1,560 506 PT Nusantara Inti Corpora Tbk 229 507 PT Bakrie Sumatra Plantations Tbk 50 508 PT United Tractors Tbk 16,775 509 PT Unilever Indonesia Tbk 37,250 510 PT Victoria Investama Tbk 100 511 PT Victoria Insurance Tbk 84 512 PT Visi Media Asia Tbk 259 513 PT Voksel Electric Tbk 1,110 514 PT Verena Oto Finance Tbk 163 515 PT Wahana Phonix Mandiri Tbk 52 516 PT Weha Transportasi Indonesia Tbk 139 517 PT Wicaksana Overseas International Tbk 50 518 PT Wismilak Inti Makmur Tbk 388 519 PT Wijaya Karya (Persero) Tbk 2,780 520 PT Wintermar Offshore Marine Tbk 123 521 PT Wahana Ottomitra Multiartha Tbk 76 522 PT Waskita Karya (Persero) Tbk 1,735 523 PT Wijaya Karya Beton Tbk 1,000 524 PT Yanaprima Hastapersada Tbk 800 525 PT Yulie Sekurindo Tbk 81 526 PT Zebra Nusantara Tbk 68

IHSG: 4,602.83

TOTLTOTOTOWRTPIATPMATRAMTRILTRIMTRIOTRISTRSTTRUBTRUSTSPCTURIULTJUNICUNITUNSPUNTRUNVRVICOVINSVIVAVOKSVRNAWAPOWEHAWICOWIIMWIKAWINSWOMFWSKTWTONYPASYULEZBRA

% 17,275 16,900 17,375 17,075 (150) (0.87) - ### - 50 0 0.00 - ### - 7,500 0 0.00 - ### - 2,790 0 0.00 815 795 815 800 (15) (1.84) 2,955 ### 3,030 3,015 (15) (0.50) 1,015 1,005 1,015 1,005 (10) (0.99) 2,500 2,490 2,580 2,550 80 3.24 3,125 3,100 3,125 3,125 0 0.00 90 88 90 88 (1) (1.12) 530 510 540 525 5 0.96 92 ### 93 92 0 0.00 - ### - 92 0 0.00 185 ### 195 195 (3) (1.52) 500 490 500 490 70 16.67 1,040 1,025 1,065 1,035 10 0.98 205 ### 220 220 (5) (2.22) - ### - 900 0 0.00 7,300 7,175 7,350 7,350 (25) (0.34) - ### - 125 0 0.00 725 720 725 725 0 0.00 - ### - 670 0 0.00 190 ### 194 190 (14) (6.86) 325 ### 327 327 2 0.62 355 ### 355 355 0 0.00 6,300 ### 6,400 6,300 (250) (3.82) 127 126 130 130 2 1.56 610 ### 610 610 0 0.00 - ### - 1,700 0 0.00 325 324 335 329 6 1.86 - ### - 3,230 0 0.00 640 635 640 635 (5) (0.78) - ### - 262 0 0.00 72 ### 72 72 (2) (2.70) 309 307 315 310 1 0.32 - ### - 58 0 0.00 - ### - 900 0 0.00 - ### - 423 0 0.00

Pembukaan (Open)

Terendah (Low)

Tertinggi (High)

Penutupan (Close)

Perubahan (Change)

481 ### 494 484 4 0.83 - ### - 324 0 0.00 165 161 165 162 (2) (1.22) 118 113 119 116 0 0.00 - ### - 335 0 0.00 - ### - 1,190 0 0.00 1,700 ### 1,790 1,710 (40) (2.29) 6,275 6,250 6,450 6,450 200 3.20 168 165 210 210 52 32.91 1,220 1,210 1,260 1,260 40 3.28 323 320 325 321 1 0.31 - ### - 2,300 0 0.00 98 97 101 100 1 1.01 650 640 650 640 (10) (1.54) - ### - 194 0 0.00 1,530 ### 1,620 1,620 110 7.28 60 ### 61 61 1 1.67 - ### - 150 0 0.00 82 80 83 82 1 1.23 860 ### 860 860 10 1.18 50 ### 51 51 1 2.00 - ### - 855 0 0.00 - ### - 1,125 0 0.00 13,200 12,975 13,225 13,100 (50) (0.38) - ### - 120 0 0.00 635 630 640 630 (5) (0.79) - ### - 1,250 0 0.00 - ### - 1,560 0 0.00 4,960 4,875 4,980 4,910 (50) (1.01) - ### - 1,860 0 0.00 11,250 11,025 11,350 11,225 (25) (0.22) 50 ### 50 50 0 0.00 1,400 1,360 1,400 1,365 (20) (1.44) 137 ### 185 137 (14) (9.27) 1,630 ### 1,630 1,630 30 1.88 - ### - 50 0 0.00 645 ### 695 680 30 4.62 3,410 3,395 4,100 4,060 650 19.06 64 62 66 62 (3) (4.62) 245 240 252 240 (5) (2.04) - ### - 2,700 0 0.00 131 127 133 130 0 0.00 1,935 1,915 1,940 1,930 (5) (0.26) - ### - 350 0 0.00 - ### - 295 0 0.00

50 ### 50 50 0 0.00 82 78 83 83 0 0.00 5,725 5,700 5,825 5,825 100 1.75 1,260 ### 1,300 1,270 10 0.79 880 860 880 870 (5) (0.57) 445 444 450 450 5 1.12 - ### - 89 0 0.00 55 ### 58 56 1 1.82 298 ### 298 298 0 0.00 - ### - 196 0 0.00 - ### - 4,500 0 0.00 - ### - 452 0 0.00 9,500 9,425 9,600 9,600 100 1.05 - ### - 284 0 0.00 805 770 810 800 (10) (1.23) - ### - 183 0 0.00 - ### - 50 0 0.00 605 ### 605 605 5 0.83 163 162 165 162 0 0.00 660 ### 675 670 10 1.52 1,060 1,045 1,065 1,045 (15) (1.42) - ### - 50 0 0.00 - ### - 510 0 0.00 - ### - 3,450 0 0.00 - ### - 4,680 0 0.00 - ### - 82 0 0.00 50 ### 50 50 0 0.00 760 755 780 780 20 2.63 206 202 212 212 1 0.47 1,740 1,695 1,745 1,730 5 0.29 425 ### 430 430 10 2.38 - ### - 1,200 0 0.00 3,360 ### 3,365 3,365 0 0.00 1,570 1,475 1,600 1,600 0 0.00 50 ### 50 50 0 0.00 - ### - 449 0 0.00 2,150 ### 2,150 2,150 0 0.00 63 61 63 63 0 0.00 700 ### 700 700 0 0.00 75 74 78 75 1 1.35 50 ### 50 50 0 0.00 - ### - 575 0 0.00 105 ### 105 105 0 0.00 175 170 184 173 (1) (0.57) 8,025 ### 8,025 8,025 0 0.00

- ### - 264 0 0.00 - ### - 1,060 0 0.00 660 610 660 610 (25) (3.94) - ### - 150 0 0.00 250 246 250 247 (4) (1.59) 334 333 335 334 0 0.00 - ### - 940 0 0.00 51 50 56 50 0 0.00 610 605 625 625 0 0.00 2,215 2,200 2,215 2,215 5 0.23 110 ### 110 110 7 6.80 50 ### 50 50 0 0.00 - ### - 5,000 0 0.00 - ### - 14,550 0 0.00 590 ### 595 590 0 0.00 50 ### 50 50 0 0.00 3,345 3,305 3,400 3,345 20 0.60 50 ### 50 50 0 0.00 375 373 378 378 3 0.80 - ### - 5,300 0 0.00 1,295 1,255 1,345 1,270 (25) (1.93) 356 ### 363 358 2 0.56 2,030 2,005 2,145 2,145 120 5.93 52 50 52 52 (2) (3.70) 153 151 153 152 1 0.66 - ### - 420 0 0.00 - ### - 140 0 0.00 - ### - 50 0 0.00 50 ### 51 50 0 0.00 468 466 480 470 2 0.43 - ### - 397 0 0.00 4,950 ### 5,200 5,200 290 5.91 212 202 212 205 (7) (3.30) 125 ### 125 125 10 8.70 1,120 ### 1,120 1,120 0 0.00 53 52 56 53 0 0.00 - ### - 340 0 0.00 1,240 1,130 1,250 1,145 (95) (7.66) 88 85 90 86 (1) (1.15) 505 ### 515 505 0 0.00 - ### - 12,100 0 0.00 - ### - 6,400 0 0.00 1,280 ### 1,300 1,290 0 0.00 63 ### 65 63 0 0.00 655 ### 700 700 (10) (1.41)

390 389 399 399 4 1.01 226 ### 243 230 10 4.55 - ### - 50 0 0.00 135 134 140 140 5 3.70 9,050 9,000 9,500 9,500 200 2.15 50 ### 50 50 0 0.00 - ### - 3,000 0 0.00 535 520 535 525 (10) (1.87) 1,050 ### 1,050 1,050 0 0.00 1,600 1,500 1,600 1,500 (105) (6.54) - ### - 180 0 0.00 - ### - 73 0 0.00 3,465 3,440 3,680 3,675 275 8.09 1,060 1,050 1,060 1,050 (10) (0.94) - ### - 1,020 0 0.00 - ### - 1,635 0 0.00 620 ### 620 620 10 1.64 - ### - 700 0 0.00 - ### - 103 0 0.00 50 ### 50 50 0 0.00 50 ### 50 50 0 0.00 57 56 60 57 0 0.00 - ### - 2,725 0 0.00 - ### - 320 0 0.00 - ### - 1,650 0 0.00 58,200 57,000 59,000 58,350 350 0.60 394 389 400 395 0 0.00 505 500 515 505 0 0.00 - ### - 530 0 0.00 - ### - 860 0 0.00 - ### - 7,400 0 0.00 - ### - 285 0 0.00 80 ### 84 84 4 5.00 180 ### 180 180 (6) (3.23) 137 133 137 133 (3) (2.21) 108 101 111 101 (5) (4.72) - ### - 260 0 0.00 100 93 100 93 0 0.00 75 ### 79 77 0 0.00 - ### - 50 0 0.00 - ### - 136 0 0.00 795 790 795 790 0 0.00 1,060 ### 1,060 1,060 (15) (1.40) 1,140 ### 1,200 1,200 50 4.35 715 ### 715 715 5 0.70

107,000 101,400 108,000 103,500 (3500) (3.27) - ### - 251 0 0.00 128 125 130 130 (1) (0.76) 650 620 665 620 (5) (0.80) - ### - 50 0 0.00 - ### - 180 0 0.00 - ### - 2,900 0 0.00 14,875 14,175 14,875 14,450 (400) (2.69) - ### - 605 0 0.00 1,410 1,400 1,410 1,400 (10) (0.71) 249 ### 250 250 0 0.00 3,135 ### 3,495 3,495 355 11.31 - ### - 124 0 0.00 - ### - 1,040 0 0.00 2,150 ### 2,150 2,150 100 4.88 440 430 441 441 2 0.46 9,175 ### 9,200 9,175 0 0.00 254 253 260 253 (1) (0.39) 385 ### 400 400 0 0.00 315 ### 315 315 15 5.00 1,400 ### 1,465 1,445 60 4.33 6,025 5,950 6,200 6,200 225 3.77 - ### - 655 0 0.00 350 340 350 350 (4) (1.13) 127 ### 127 127 0 0.00 116 114 120 114 (2) (1.72) 935 930 940 935 0 0.00 68 67 74 70 2 2.94 - ### - 329 0 0.00 - ### - 500 0 0.00 239 ### 260 260 29 12.55 - ### - 380 0 0.00 19,975 19,250 19,975 19,700 (300) (1.50) - ### - 117 0 0.00 - ### - 68 0 0.00 5,450 5,425 5,525 5,475 25 0.46 165 ### 180 175 10 6.06 - ### - 13,900 0 0.00 4,780 4,735 4,865 4,810 80 1.69 - ### - 82 0 0.00 195 182 195 182 1 0.55 2,100 ### 2,100 2,100 150 7.69 595 540 595 595 55 10.19 - ### - 845 0 0.00 73 ### 73 73 0 0.00

735 725 745 735 0 0.00 141 127 182 129 (11) (7.86) 640 ### 640 640 0 0.00 5,700 ### 5,900 5,750 50 0.88 - ### - 935 0 0.00 216 ### 216 216 0 0.00 1,030 1,020 1,085 1,050 (20) (1.87) 87 85 87 85 (2) (2.30) 121 119 122 122 0 0.00 - ### - 117 0 0.00 - ### - 1,570 0 0.00 - ### - 50 0 0.00 - ### - 200 0 0.00 89 ### 89 89 9 11.25 254 ### 254 254 9 3.67 231 229 234 234 4 1.74 3,750 ### 3,800 3,800 20 0.53 - ### - 410 0 0.00 1,370 1,320 1,370 1,335 (25) (1.84) - ### - 129 0 0.00 - ### - 290 0 0.00 - ### - 260 0 0.00 705 ### 715 705 0 0.00 1,390 ### 1,390 1,390 20 1.46 2,070 ### 2,110 2,110 50 2.43 315 311 316 313 1 0.32 2,180 2,160 2,225 2,215 35 1.61 - ### - 301 0 0.00 50 ### 50 50 0 0.00 498 497 498 497 (1) (0.20) 114 ### 115 115 1 0.88 3,300 3,275 3,300 3,290 (10) (0.30) 1,100 ### 1,100 1,100 0 0.00 - ### - 50 0 0.00 110 100 110 105 4 3.96 - ### - 575 0 0.00 6,050 6,000 6,125 6,050 25 0.41 4,300 4,050 4,300 4,050 (450) (10.00) 5,500 ### 5,500 5,500 500 10.00 1,045 1,040 1,070 1,055 10 0.96 220 216 225 218 (2) (0.91) 16,425 16,000 16,450 16,000 (425) (2.59) 80 ### 88 80 3 3.90 118 109 118 113 1 0.89 1,440 1,415 1,480 1,425 0 0.00

422 400 422 415 (6) (1.43) - ### - 50 0 0.00 1,400 1,325 1,400 1,330 (65) (4.66) - ### - 50 0 0.00 - ### - 600 0 0.00 3,775 3,745 3,815 3,745 0 0.00 206 ### 207 207 0 0.00 - ### - 1,995 0 0.00 - ### - 1,115 0 0.00 259 240 259 240 0 0.00 125 124 127 127 2 1.60 295 290 295 295 (1) (0.34) 3,350 ### 3,350 3,350 0 0.00 - ### - 2,000 0 0.00 429 421 430 425 (1) (0.23) 106 104 106 104 (2) (1.89) 705 700 725 705 10 1.44 - ### - 2,930 0 0.00 6,800 ### 7,100 6,900 150 2.22 81 ### 86 82 1 1.23 870 ### 870 870 20 2.35 - ### - 180 0 0.00 - ### - 51 0 0.00 - ### - 350 0 0.00 755 ### 755 755 5 0.67 2,120 ### 2,185 2,175 45 2.11 - ### - 50 0 0.00 - ### - 124 0 0.00 505 500 515 510 5 0.99 - ### - 16,875 0 0.00 7,600 7,575 7,600 7,600 0 0.00 475 ### 475 475 0 0.00 217 215 219 215 1 0.47 - ### - 1,135 0 0.00 745 730 745 730 (15) (2.01) 1,220 1,185 1,250 1,190 (50) (4.03) 540 535 550 550 5 0.92 1,665 1,660 1,685 1,670 15 0.91 211 ### 211 211 1 0.48 7,425 ### 7,425 7,425 1225 19.76 1,195 ### 1,195 1,195 (5) (0.42) 655 ### 655 655 0 0.00 50 ### 50 50 0 0.00 193 ### 208 205 2 0.99 - ### - 305 0 0.00

475 458 480 460 (15) (3.16) 27,000 ### 27,000 27,000 0 0.00 680 660 690 670 (10) (1.47) 50 ### 53 53 2 3.92 - ### - 54 0 0.00 225 ### 225 225 0 0.00 - ### - 125 0 0.00 50 ### 50 50 0 0.00 431 425 433 425 (5) (1.16) 99 98 100 100 0 0.00 - ### - 1,275 0 0.00 600 595 600 600 0 0.00 600 585 600 585 (5) (0.85) - ### - 430 0 0.00 - ### - 115 0 0.00 - ### - 300 0 0.00 - ### - 760 0 0.00 - ### - 425 0 0.00 440 438 441 441 1 0.23 3,490 ### 3,575 3,575 75 2.14 430 421 430 425 (5) (1.16) - ### - 160 0 0.00 - ### - 210 0 0.00 2,410 2,395 2,450 2,405 5 0.21 64 ### 64 64 5 8.47 - ### - 130 0 0.00 - ### - 2,000 0 0.00 - ### - 50 0 0.00 1,545 1,540 1,550 1,550 0 0.00 - ### - 4,000 0 0.00 670 650 690 685 25 3.79 241 230 242 236 0 0.00 500 496 500 500 2 0.40 164 154 164 155 (4) (2.52) - ### - 426 0 0.00 51 50 51 50 0 0.00 - ### - 2,985 0 0.00 184 ### 189 185 1 0.54 121 111 121 111 (8) (6.72) 1,005 960 1,020 960 (55) (5.42) - ### - 118 0 0.00 800 ### 800 800 15 1.91 4,400 4,360 4,515 4,450 130 3.01 - ### - 845 0 0.00 3,925 3,820 3,960 3,900 (40) (1.02)

283 ### 287 285 2 0.71 73 69 73 69 (7) (9.21) - ### - 7,950 0 0.00 - ### - 372 0 0.00 445 442 454 448 8 1.82 112 109 112 109 (1) (0.91) 615 595 630 595 (30) (4.80) 595 590 620 605 15 2.54 - ### - 310 0 0.00 - ### - 55 0 0.00 - ### - 6,600 0 0.00 - ### - 400 0 0.00 161 ### 162 162 2 1.25 155 148 166 154 (5) (3.14) - ### - 190 0 0.00 450 ### 450 450 (20) (4.26) - ### - 530 0 0.00 1,355 1,330 1,390 1,350 (5) (0.37) - ### - 219 0 0.00 - ### - 88 0 0.00 2,800 ### 2,840 2,805 5 0.18 - ### - 1,695 0 0.00 3,600 ### 3,600 3,600 0 0.00 2,695 2,645 2,750 2,700 25 0.93 - ### - 29,000 0 0.00 490 ### 495 495 5 1.02 - ### - 70 0 0.00 - ### - 1,120 0 0.00 1,760 ### 1,810 1,810 15 0.84 525 ### 545 545 15 2.83 - ### - 83 0 0.00 500 497 505 500 (5) (0.99) 9,350 9,000 9,450 9,025 (225) (2.43) - ### - 164 0 0.00 320 319 324 322 4 1.26 875 850 880 850 (10) (1.16) - ### - 945 0 0.00 - ### - 370 0 0.00 - ### - 420 0 0.00 - ### - 4,000 0 0.00 308 304 316 305 (2) (0.65) 925 900 925 905 (20) (2.16) 93 84 94 84 (1) (1.18) 4,430 4,415 4,430 4,415 90 2.08 10,800 10,500 11,050 11,050 350 3.27

- ### - 5,050 0 0.00 109 ### 119 119 (1) (0.83) 1,445 1,420 1,470 1,445 (5) (0.34) 149 136 149 145 (4) (2.68) 4,365 4,250 4,365 4,280 (50) (1.15) - ### - 1,900 0 0.00 463 458 470 462 2 0.43 - ### - 4,050 0 0.00 - ### - 96 0 0.00 - ### - 10,500 0 0.00 - ### - 329,000 0 0.00 - ### - 1,800 0 0.00 300 ### 360 360 60 20.00 273 260 274 266 (3) (1.12) - ### - 50 0 0.00 - ### - 3,400 0 0.00 650 645 660 650 5 0.78 2,000 1,985 2,035 1,985 (15) (0.75) 70 63 70 63 (6) (8.70) 50 ### 50 50 0 0.00 - ### - 3,060 0 0.00 376 371 377 373 (2) (0.53) 50 ### 51 50 0 0.00 - ### - 8,600 0 0.00 - ### - 405 0 0.00 595 590 610 590 (15) (2.48) 87 ### 91 88 (1) (1.12) 5,850 5,825 6,300 6,300 450 7.69 515 ### 515 515 (5) (0.96) - ### - 6,000 0 0.00 - ### - 16,300 0 0.00 700 695 705 700 (5) (0.71) - ### - 900 0 0.00 - ### - 2,475 0 0.00 - ### - 136 0 0.00 520 ### 535 520 0 0.00 180 ### 180 180 25 16.13 - ### - 52 0 0.00 - ### - 1,800 0 0.00 505 492 505 492 (6) (1.20) 3,290 3,230 3,340 3,340 80 2.45 1,800 ### 1,895 1,890 (5) (0.26) 426 423 428 428 2 0.47 75 ### 77 75 0 0.00 540 525 540 525 (10) (1.87)

600 575 600 580 (15) (2.52) 6,600 6,500 6,600 6,575 (25) (0.38) - ### - 4,495 0 0.00 - ### - 3,500 0 0.00 200 ### 205 201 (21) (9.46) 50 ### 50 50 0 0.00 50 ### 50 50 0 0.00 50 ### 52 50 0 0.00 - ### - 2,000 0 0.00 300 299 301 300 0 0.00 295 ### 295 295 (6) (1.99) - ### - 50 0 0.00 195 ### 195 195 0 0.00 1,800 1,760 1,800 1,760 0 0.00 740 ### 750 750 10 1.35 3,705 ### 3,705 3,705 0 0.00 1,560 1,405 1,560 1,405 (155) (9.94) 257 231 257 248 19 8.30 - ### - 50 0 0.00 16,875 16,775 17,450 17,400 625 3.73 37,150 36,100 37,150 36,700 (550) (1.48) - ### - 100 0 0.00 78 ### 84 78 (6) (7.14) 256 255 265 265 6 2.32 - ### - 1,110 0 0.00 - ### - 163 0 0.00 - ### - 52 0 0.00 139 137 140 139 0 0.00 50 ### 50 50 0 0.00 388 ### 388 388 0 0.00 2,795 2,750 2,810 2,800 20 0.72 123 ### 128 126 3 2.44 80 76 80 77 1 1.32 1,745 1,730 1,770 1,735 0 0.00 1,000 975 1,010 990 (10) (1.00) - ### - 800 0 0.00 - ### - 81 0 0.00 65 ### 71 69 1 1.47

Total:4,618.82 4,568.44 4,615.16 12.33 0.27%

Volume Transaksi Nilai Transaksi (Value)

2,185 2,003,100 34,394,287,500 25,029,987,500 - - - ### - - - ### - - - ### 266 2,702,900 2,166,330,500 1,601,335,000 189 321,900 969,911,500 - 5 2,100 2,116,500 - 5,089 74,309,300 188,689,094,500 21,626,355,000 25 246,800 771,132,500 - 20 301,800 26,598,200 - 2,643 57,287,200 30,166,165,000 15,999,215,000 12 47,700 4,395,900 -

### - - ### 2 300 57,500 - 2 400 197,000 - 1,117 6,108,700 6,370,330,500 297,507,500 2 300 63,000 -

### - - ### 2,584 11,776,400 85,767,780,000 55,797,035,000 - - - ### 21 62,300 45,057,500 -

### - - ### 18 19,700 3,761,700 - 6 78,000 25,406,000 - 2 2,100 745,500 - 29 7,500 47,420,000 10,080,000 27 671,000 86,485,100 - 6 750,000 457,500,000 -

### - - ### 3,535 210,456,000 69,373,647,700 3,993,061,200 - - - ### 150 1,671,400 1,065,914,000 -

### - - ### 1 4,700 338,400 - 199 1,642,600 510,670,600 25,784,800 - - - ### - - - ### - - - ###

Frekuensi Transaksi

Nilai Asing Beli (Foreign Buy)

20 84,100 41,266,600 24,513,600 - - - ### 49 586,800 95,974,100 - 35 47,500 5,490,600 -

### - - ### - - - ### 8 92,000 161,557,000 159,516,000 6,163 93,248,100 595,088,422,500 501,985,905,000 69 4,089,600 750,996,300 - 464 1,267,300 1,559,314,500 - 1,337 23,900,300 7,706,865,200 1,003,726,600 - - - ### 90 1,126,300 112,435,100 - 110 1,896,000 1,225,712,500 -

### - - ### 17 30,300 48,160,500 15,760,500 28 330,800 19,851,200 -

### - - ### 21 108,000 8,831,500 - 2 30,000 25,800,000 - 4 1,000 50,100 -

### - - ### - - - ### 4,332 35,139,600 459,579,227,500 359,471,980,000 - - - ### 63 824,500 522,092,500 23,749,000 - - - ### - - - ### 5,415 50,066,800 246,516,934,500 105,529,733,000 - - - ### 5,007 46,598,700 522,526,800,000 351,733,445,000 5 11,200 560,000 - 1,352 12,794,700 17,559,869,500 4,839,951,500 49 857,200 129,171,100 274,000 1 100 163,000 ### - - - ### 1,104 23,610,300 15,567,836,000 127,420,000 2,913 4,836,200 18,283,106,000 17,047,148,500 80 660,200 41,639,700 - 1,052 12,876,500 3,151,054,300 395,949,400 - - - ### 239 1,869,100 242,882,400 33,227,600 634 2,416,000 4,673,355,000 58,200,000 - - - ### - - - ###

4 4,100 205,000 - 5 58,800 4,676,400 - 47 24,900 143,220,000 - 134 203,800 260,405,000 41,561,500 2,112 15,690,000 13,634,945,000 7,792,862,500 504 3,914,500 1,753,549,300 221,015,100 - - - ### 348 21,585,100 1,229,009,400 574,740,600 1 100 29,800 -

### - - ### - - - ### - - - ### 3,003 29,721,400 283,102,025,000 243,472,597,500 - - - ### 5,104 27,018,200 21,602,109,000 19,146,641,500 - - - ### - - - ### 10 13,700 8,288,500 60,500 19 123,300 20,152,300 11,465,200 34 144,200 95,532,000 46,530,000 1,917 17,066,700 18,039,564,000 3,709,250,000 - - - ### - - - ### - - - ### - - - ### - - - ### 2 3,500 175,000 - 8 25,100 19,450,500 - 55 540,500 113,705,900 33,758,200 2,767 20,214,400 34,611,111,500 26,418,247,500 13 138,800 59,582,000 59,157,000 - - - ### 3 14,500 48,720,500 - 124 8,127,000 12,446,673,000 - 1 200 10,000 -

### - - ### 2 400 860,000 - 11 115,000 7,148,100 - 4 2,900 2,030,000 - 25 98,300 7,437,400 - 15 432,800 21,640,000 -

### - - ### 1 100 10,500 - 3,930 65,400,300 11,563,300,400 654,725,500 2 3,000 24,075,000 ###

- - - ### - - - ### 4 600 378,000 -

### - - ### 51 677,800 167,343,000 123,128,300 47 4,524,600 1,510,785,500 -

### - - ### 15 21,300 1,105,900 - 4 2,100 1,278,500 665,500 12 2,300 5,088,500 - 5 4,100 451,000 - 1 700 35,000 -

### - - ### - - - ### 195 1,075,300 636,512,500 - 2 900 45,000 - 3,133 15,488,900 52,178,780,500 36,814,957,000 11 3,800 190,000 - 352 13,493,200 5,058,669,200 929,015,500 - - - ### 2,292 22,712,300 29,323,884,500 3,911,518,500 357 3,996,800 1,430,609,400 - 188 623,200 1,296,124,000 - 8 26,700 1,340,600 - 170 34,318,700 5,249,224,500 188,380,000 - - - ### - - - ### - - - ### 270 5,095,400 254,964,600 7,500,000 3,402 25,320,900 11,904,096,000 1,509,276,900 - - - ### 16 50,400 261,980,000 - 413 20,060,000 4,116,723,200 1,306,817,600 1 100 12,500 - 3 20,800 23,296,000 - 858 10,508,400 568,436,600 -

### - - ### 175 1,746,200 2,090,843,000 6,095,000 296 5,572,600 485,342,700 3,440,000 84 281,800 143,282,500 87,019,500 - - - ### - - - ### 6 10,700 13,875,000 - 29 105,000 6,657,100 - 2 5,100 3,565,500 65,500

36 268,400 105,766,500 7,008,800 8,287 305,058,300 71,361,824,500 8,831,061,300 - - - ### 12 181,100 24,331,700 13,400,000 4 1,200 11,305,000 - 3 1,200 60,000 -

### - - ### 178 5,270,000 2,767,508,000 - 2 2,000 2,100,000 - 15 187,900 283,994,500 216,300,000 - - - ### - - - ### 3,971 15,386,900 55,234,597,000 39,433,961,500 5 6,900 7,266,000 -

### - - ### - - - ### 1 100 62,000 -

### - - ### - - - ### 21 228,000 11,400,000 - 1 100 5,000 - 91 755,800 43,978,100 -

### - - ### - - - ### - - - ### 3,139 1,434,100 83,422,507,500 65,359,775,000 1,132 26,903,500 10,627,323,100 239,760,000 365 1,766,900 892,607,500 569,421,000 - - - ### - - - ### - - - ### - - - ### 12 9,000 731,900 - 1 100 18,000 - 89 3,494,700 475,200,100 - 12 212,200 21,476,000 19,987,900 - - - ### 6 2,001,700 186,160,400 - 37 291,600 22,071,300 -

### - - ### - - - ### 39 871,900 692,257,500 - 1 5,000 5,300,000 - 13 263,500 305,899,000 300,085,000 3 400 286,000 -