Top Banner
Harga Saham: Rabu, 30 Sep 2015 ©britama.com Follow Kita di: Like Kita di: No. 1 PT Astra Agro Lestari Tbk 18,100 2 PT Mahaka Media Tbk 51 3 PT Asuransi Bina Dana Arta Tbk 7,000 4 PT ABM Investama Tbk 2,900 5 PT Ace Hardware Indonesia Tbk 515 6 PT Acset Indonusa Tbk 4,000 7 PT Ades Waters Indonesia Tbk 1,050 8 PT Adhi Karya (Persero) Tbk 2,245 9 PT Adira Dinamika Multi Finance Tbk 3,800 10 PT Polychem Indonesia Tbk 101 11 PT Adaro Energy Tbk 535 12 PT Bank Rakyat Indonesia Agroniaga Tbk 79 13 PT Bank Agris Tbk 117 14 PT Asuransi Harta Aman Pratama Tbk 144 15 PT Akbar Indo Makmur Stimec Tbk 420 16 PT Tiga Pilar Sejahtera Food Tbk 1,475 17 PT Alam Karya Unggul Tbk 305 18 PT Argha Karya Prima Industri Tbk 750 19 PT AKR Corporindo Tbk 5,950 20 PT Asia Kapitalindo Securities Tb 125 21 PT Alkindo Naratama Tbk 665 22 PT Alakasa Industrindo Tbk 421 23 PT Alumindo Light Metal Industri Tbk 214 24 PT Tri Banyan Tirta Tbk 330 25 PT Asuransi Multi Artha Guna Tbk 365 26 PT Asahimas Flat Glass Tbk 5,800 27 PT Sumber Alfaria Trijaya Tbk 515 28 PT Austindo Nusantara Jaya Tbk 1,610 29 PT Aneka Tambang (Persero) Tbk 476 30 PT Apexindo Pratama Duta Tbk 3,330 31 PT Pan Pacific International Tbk 540 32 PT Arita Prima Indonesia Tbk 270 33 PT Asiaplast Industries Tbk 68 34 PT Agung Podomoro Land Tbk 296 35 PT Arpeni Pratama Ocean Line Tbk 58 36 PT Argo Pantes Tbk 900 37 PT Atlas Resources Tbk 415 38 PT Arwana Citramulia Tbk 445 twitter.com/britama facebook.com/britamasaham Kode Saham (Code Stock) Nama Perusahaan (Company Name) Sebelumnya (Previous) AALI ABBA ABDA ABMM ACES ACST ADES ADHI ADMF ADMG ADRO AGRO AGRS AHAP AIMS AISA AKKU AKPI AKRA AKSI ALDO ALKA ALMI ALTO AMAG AMFG AMRT ANJT ANTM APEX APIC APII APLI APLN APOL ARGO ARII ARNA
111

Harga Penutupan Saham 30 Sep 2015 T6ERUS

Apr 14, 2016

Download

Documents

flikrain

Penutupan saham 30 sept 2015
Welcome message from author
This document is posted to help you gain knowledge. Please leave a comment to let me know what you think about it! Share it to your friends and learn new things together.
Transcript
Page 1: Harga Penutupan Saham 30 Sep 2015 T6ERUS

Harga Saham: Rabu, 30 Sep 2015

©britama.comFollow Kita di:

Like Kita di:

No.

1 PT Astra Agro Lestari Tbk 18,100 2 PT Mahaka Media Tbk 51 3 PT Asuransi Bina Dana Arta Tbk 7,000 4 PT ABM Investama Tbk 2,900 5 PT Ace Hardware Indonesia Tbk 515 6 PT Acset Indonusa Tbk 4,000 7 PT Ades Waters Indonesia Tbk 1,050 8 PT Adhi Karya (Persero) Tbk 2,245 9 PT Adira Dinamika Multi Finance Tbk 3,800

10 PT Polychem Indonesia Tbk 101 11 PT Adaro Energy Tbk 535 12 PT Bank Rakyat Indonesia Agroniaga Tbk 79 13 PT Bank Agris Tbk 117 14 PT Asuransi Harta Aman Pratama Tbk 144 15 PT Akbar Indo Makmur Stimec Tbk 420 16 PT Tiga Pilar Sejahtera Food Tbk 1,475 17 PT Alam Karya Unggul Tbk 305 18 PT Argha Karya Prima Industri Tbk 750 19 PT AKR Corporindo Tbk 5,950 20 PT Asia Kapitalindo Securities Tb 125 21 PT Alkindo Naratama Tbk 665 22 PT Alakasa Industrindo Tbk 421 23 PT Alumindo Light Metal Industri Tbk 214 24 PT Tri Banyan Tirta Tbk 330 25 PT Asuransi Multi Artha Guna Tbk 365 26 PT Asahimas Flat Glass Tbk 5,800 27 PT Sumber Alfaria Trijaya Tbk 515 28 PT Austindo Nusantara Jaya Tbk 1,610 29 PT Aneka Tambang (Persero) Tbk 476 30 PT Apexindo Pratama Duta Tbk 3,330 31 PT Pan Pacific International Tbk 540 32 PT Arita Prima Indonesia Tbk 270 33 PT Asiaplast Industries Tbk 68 34 PT Agung Podomoro Land Tbk 296 35 PT Arpeni Pratama Ocean Line Tbk 58 36 PT Argo Pantes Tbk 900 37 PT Atlas Resources Tbk 415 38 PT Arwana Citramulia Tbk 445

twitter.com/britama

facebook.com/britamasahamKode Saham (Code Stock)

Nama Perusahaan (Company Name)

Sebelumnya (Previous)

AALIABBAABDAABMMACESACSTADESADHIADMFADMGADROAGROAGRSAHAPAIMSAISAAKKUAKPIAKRAAKSIALDOALKAALMIALTOAMAGAMFGAMRTANJTANTMAPEXAPICAPIIAPLIAPLNAPOLARGOARIIARNA

Page 2: Harga Penutupan Saham 30 Sep 2015 T6ERUS

39 PT Arthavest Tbk 275 40 PT Ratu Prabu Energi Tbk 210 41 PT Asuransi Bintang Tbk 440 42 PT Asuransi Dayin MitraTbk 1,000 43 PT Astra Graphia Tbk 1,800 44 PT Astra International Tbk 5,300 45 PT Asuransi Jasa Tania Tbk 131 46 PT Asuransi Mitra Maparya Tbk 790 47 PT Alam Sutera Realty Tbk 316 48 PT Asuransi Ramayana Tbk 1,900 49 PT Adi Sarana Armada Tbk 101 50 PT Anabatic Technologies Tbk 645 51 PT Bara Jaya Internasional Tbk 194 52 PT Astra Otoparts Tbk 1,510 53 PT Bank MNC Internasional Tbk 68 54 PT Bank Capital Indonesia Tbk 162 55 PT Saranacentral Bajatama Tbk 97 56 PT Bali Towerindo Sentra Tbk 720 57 PT Bekasi Asri Pemula Tbk 50 58 PT Sepatu Bata Tbk 1,050 59 PT Bayu Buana Tbk 950 60 PT Bank Central Asia Tbk 11,900 61 PT Bank Harda Internasional Tbk 116 62 PT Bank Bukopin Tbk 640 63 PT Buana Finance Tbk 1,130 64 PT Bank Mestika Dharma Tbk 1,545 65 PT Bank Negara Indonesia Tbk 4,070 66 PT Bank Nusantara Parahyangan Tbk 2,320 67 PT Bank Rakyat Indonesia Tbk 8,350 68 PT Pelayaran Nasional Bina Buana Raya Tbk 74 69 PT Bank Tabungan Negara Tbk 995 70 PT Bank Yudha Bhakti Tbk 92 71 PT MNC Kapital Indonesia Tbk 1,670 72 PT Bank Century Tbk 50 73 PT Bumi Citra Permai Tbk 805 74 PT Bank Danamon Tbk 2,970 75 PT Bank Eksekutif International Tbk 51 76 PT Bekasi Fajar Industrial Estate Tbk 283 77 PT BFI Finance Indonesia Tbk 2,500 78 PT MNC Investama Tbk 193 79 PT Binakarya Jaya Abadi Tbk 1,860 80 PT Primarindo Asia Infrastucture Tbk 560 81 PT Bank Ina Perdana Tbk 287 82 PT Benakat Integra Tbk 73 83 PT Bhuwanatala Indah Permai Tbk 67

ARTAARTIASBIASDMASGRASIIASJTASMIASRIASRMASSAATICATPKAUTOBABPBACABAJABALIBAPABATABAYUBBCABBHIBBKPBBLDBBMDBBNIBBNPBBRIBBRMBBTNBBYBBCAPBCICBCIPBDMNBEKSBESTBFINBHITBIKABIMABINABIPIBIPP

Page 3: Harga Penutupan Saham 30 Sep 2015 T6ERUS

84 PT Blue Bird Tbk 6,575 85 PT BISI International Tbk 1,040 86 PT BPD Jawa Barat dan Banten Tbk 610 87 PT BPD Jawa Timur Tbk 354 88 PT Bukit Darmo Property Tbk 80 89 PT Sentul City Tbk 75 90 PT Bank Kesawan Tbk 335 91 PT Berlian Laju Tanker Tbk 196 92 PT Graha Layar Prima Tbk. 4,700 93 PT Bank Maspion Indonesia Tbk 360 94 PT Bank Mandiri (Persero) Tbk 7,775 95 PT Bintang Mitra Semestaraya Tbk 183 96 PT Global Mediacom Tbk 870 97 PT Bank Bumi Arta Tbk 170 98 PT Bakrie & Brothers Tbk 50 99 PT Bank CIMB Niaga Tbk 535

100 PT Bank International Indonesia Tbk 153 101 PT Bank Permata Tbk 1,150 102 PT Garuda Metalindo Tbk 1,015 103 PT Borneo Lumbung Energi & Metal Tbk 50 104 PT Batavia Prosperindo Finance Tbk 570 105 PT Batavia Prosperindo International Tbk 1,750 106 PT Indo Kordsa Tbk 4,200 107 PT Berau Coal Energy Tbk 82 108 PT Bumi Resources Minerals Tbk 50 109 PT Berlina Tbk 640 110 PT Barito Pacific Tbk 126 111 PT Bumi Serpong Damai Tbk 1,415 112 PT Bank Sinarmas Tbk 490 113 PT Baramulti Suksessarana Tbk 1,110 114 PT Bank Swadesi Tbk 4,420 115 PT Bumi Teknokultura Unggul Tbk 1,400 116 PT Bakrie Telecom Tbk 50 117 PT Betonjaya Manunggal Tbk 530 118 PT Bank Tabungan Pensiunan Negara Tbk 2,900 119 PT Budi Starch & Sweetener Tbk 73 120 PT Bukaka Teknik Utama Tbk 650 121 PT Buana Listya Tama Tbk 68 122 PT Bumi Resources Tbk 50 123 PT Bukit Uluwatu Villa Tbk 530 124 PT Bank Victoria International Tbk 95 125 PT Eagle High Plantations Tbk 200 126 PT Bayan Resources Tbk 8,200 127 PT Capitol Nusantara Indonesia Tbk 264 128 PT Cardig Aero Services Tbk 1,200

BIRDBISIBJBRBJTMBKDPBKSLBKSWBLTABLTZBMASBMRIBMSRBMTRBNBABNBRBNGABNIIBNLIBOLTBORNBPFIBPIIBRAMBRAUBRMSBRNABRPTBSDEBSIMBSSRBSWDBTEKBTELBTONBTPNBUDIBUKKBULLBUMIBUVABVICBWPTBYANCANICASS

Page 4: Harga Penutupan Saham 30 Sep 2015 T6ERUS

129 PT Cahaya Kalbar Tbk 640 130 PT Centrin Online Tbk 150 131 PT Clipan Finance Indonesia Tbk 260 132 PT Chitose Internasional Tbk 328 133 PT Cita Mineral Investindo Tbk 940 134 PT Cakra Mineral Tbk 115 135 PT Colorpak Indonesia Tbk 530 136 PT Citra Marga Nushapala Persada Tbk 1,480 137 PT Centris Multi Persada Pratama Tbk 105 138 PT Exploitasi Energi Indonesia Tbk 50 139 PT Saham Seri B ( Centex Tbk ) 5,000 140 PT Centex (Saham Preferen) Tbk 16,725 141 PT Cowell Development Tbk 590 142 PT Citra Maharlika Nusantara Corpora Tbk 50 143 PT Charoen Pokphand Indonesia Tbk 1,910 144 PT Central Proteina Prima Tbk 50 145 PT Catur Sentosa Adiprana Tbk 368 146 PT Citra Tubindo Tbk 5,200 147 PT Ciputra Development Tbk 810 148 PT Ciputra Property Tbk 351 149 PT Ciputra Surya Tbk 1,680 150 PT Citatah Industri Marmer Tbk 55 151 PT Dwi Aneka Jaya Kemasindo Tbk 387 152 PT Duta Anggada Realty Tbk 540 153 PT Danasupra Erapacific Tbk 1,405 154 PT Darma Henwa Tbk 50 155 PT Duta Graha Indah Tbk 62 156 PT Intiland Development Tbk 575 157 PT Duta Kirana Finance Tbk 397 158 PT Delta Djakarta Tbk 235,000 159 PT Puradelta Lestari Tbk 190 160 PT Bank Dinar Indonesia Tbk 130 161 PT Indoritel Makmur Internasional Tbk 985 162 PT Delta Dunia Petroindo Tbk 63 163 PT Duta Pertiwi Nusantara Tbk 331 164 PT Dharma Samudera Fishing Industries Tbk 133 165 PT Dharma Satya Nusantara Tbk 2,950 166 PT Dian Swastatika Sentosa Tbk 12,900 167 PT Duta Pertiwi Tbk 6,300 168 PT Darya-Varia Laboratoria Tbk 1,315 169 PT Dyandra Media International Tbk 66 170 PT Electronic City Indonesia Tbk 980 171 PT Ekadharma International Tbk 341 172 PT Elnusa Tbk 343 173 PT Bakrieland Development Tbk 50

CEKACENTCFINCINTCITACKRACLPICMNPCMPPCNKOCNTBCNTXCOWLCPGTCPINCPROCSAPCTBNCTRACTRPCTRSCTTHDAJKDARTDEFIDEWADGIKDILDDKFTDLTADMASDNARDNETDOIDDPNSDSFIDSNGDSSADUTIDVLADYANECIIEKADELSAELTY

Page 5: Harga Penutupan Saham 30 Sep 2015 T6ERUS

174 PT Megapolitan Developments Tbk 186 175 PT Elang Mahkota Teknologi Tbk 11,000 176 PT Energi Mega Persada Tbk 53 177 PT Enseval Putra Megatrading Tbk 2,100 178 PT Erajaya Swasembada Tbk 545 179 PT Eratex Djaja Tbk 955 180 PT Surya Esa Perkasa Tbk 1,600 181 PT Ever Shine Textile Inds. Tbk 200 182 PT Eterindo Wahanatama Tbk 80 183 PT Excelcomindo Pratama Tbk 2,430 184 PT Fast Food Indonesia Tbk 1,200 185 PT Fajar Surya Wisesa Tbk 1,195 186 PT FKS Multi Agro Tbk 1,500 187 PT Fortune Mate Indonesia Tbk 394 188 PT Fortune Indonesia Tbk 735 189 PT Lotte Chemical Titan Tbk 93 190 PT Mobile-8 Telecom Tbk 50 191 PT Gading Development Tbk 50 192 PT Gunawan Dianjaya Steel Tbk 76 193 PT Goodyear Indonesia Tbk 1,600 194 PT Gema Grahasarana Tbk 320 195 PT Golden Energy Mines Tbk 1,395 196 PT Gudang Garam Tbk 42,750 197 PT Garuda Indonesia (Persero) Tbk 299 198 PT Gajah Tunggal Tbk 498 199 PT Global Teleshop Tbk 1,000 200 PT Grahamas Citrawisata Tbk 860 201 PT Gowa Makassar Tourism Development Tbk 9,000 202 PT Golden Retailindo Tbk 300 203 PT Golden Plantation Tbk 94 204 PT Perdana Gapuraprima Tbk 242 205 PT Evergreen Invesco Tbk 124 206 PT Equity Development Investment Tbk 87 207 PT Garda Tujuh Buana Tbk 260 208 PT Greenwood Sejahtera Tbk 90 209 PT Gozco Plantations Tbk 87 210 PT HD Capital Tbk 50 211 PT Radana Bhaskara Finance Tbk 219 212 PT Panasia Indosyntec Tbk 1,000 213 PT Hero Supermarket Tbk 1,450 214 PT Hexindo Adiperkasa Tbk 1,520 215 PT Humpuss Intermoda Transportasi Tbk 710 216 PT Hanjaya Mandala Sampoerna Tbk 75,650 217 PT Hotel Mandarine Regency Tbk 212 218 PT Saraswati Griya Lestari Tbk 137

EMDEEMTKENRGEPMTERAAERTXESSAESTIETWAEXCLFASTFASWFISHFMIIFORUFPNIFRENGAMAGDSTGDYRGEMAGEMSGGRMGIAAGJTLGLOBGMCWGMTDGOLDGOLLGPRAGRENGSMFGTBOGWSAGZCOHADEHDFAHDTXHEROHEXAHITSHMSPHOMEHOTL

Page 6: Harga Penutupan Saham 30 Sep 2015 T6ERUS

219 PT Harum Energy Tbk 845 220 PT Indonesia Transport & Infrastructure Tbk 50 221 PT Intan Baruprana Finance Tbk 316 222 PT Inti Bangun Sejahtera Tbk 2,375 223 PT Indofood CBP Sukses Makmur Tbk 12,300 224 PT Island Concepts Indonesia Tbk 479 225 PT Champion Pacific Indonesia Tbk 285 226 PT Inti Agri Resources Tbk 750 227 PT Intikeramik Alamasri Industri Tbk 109 228 PT Sumi Indo Kabel Tbk 1,045 229 PT Indomobil Sukses Internasional Tbk 2,895 230 PT Indomobil Multi Jasa Tbk 500 231 PT Impack Pratama Industri Tbk 8,500 232 PT Indofarma Tbk 126 233 PT Indal Aluminium Industry Tbk 359 234 PT Intanwijaya Internasional Tbk 298 235 PT Vale Indonesia Tbk 2,025 236 PT Indofood Sukses Makmur Tbk 5,400 237 PT Indorama Syntetics Tbk 710 238 PT Indospring Tbk 380 239 PT Tanah Laut Tbk 221 240 PT Indika Energy Tbk 191 241 PT Indah Kiat Pulp & Paper Tbk 790 242 PT Bank Artha Graha Internasional 68 243 PT Indonesian Paradise Property 365 244 PT Toba Pulp Lestari Tbk 280 245 PT Intraco Penta Tbk 242 246 PT Inter Delta Tbk 380 247 PT Indocement Tunggal Prakasa Tbk 16,300 248 PT Inovisi Infracom Tbk 117 249 PT Indopoly Swakarsa Industry Tbk 69 250 PT Indosat Tbk 3,650 251 PT Steel Pipe Industry of Indonesia Tbk 116 252 PT Sumber Energi Andalan Tbk 13,900 253 PT Indo Tambangraya Megah Tbk 9,500 254 PT Leo Investments Tbk 82 255 PT Jaya Agra Wattie Tbk 250 256 PT Jembo Cable Company Tbk 1,500 257 PT Jakarta International Hotels & Development Tbk 585 258 PT Jaya Konstruksi Manggala Prata 880 259 PT Jakarta Kyoei Steel Works Tbk 67 260 PT Japfa Comfeed Indonesia Tbk 304 261 PT Jaya Pari Steel Tbk 138 262 PT Jaya Real Property Tbk 860 263 PT Jasa Marga (Persero) Tbk 4,825

HRUMIATAIBFNIBSTICBPICONIGARIIKPIKAIIKBIIMASIMJSIMPCINAFINAIINCIINCOINDFINDRINDSINDXINDYINKPINPCINPPINRUINTAINTDINTPINVSIPOLISATISSPITMAITMGITTGJAWAJECCJIHDJKONJKSWJPFAJPRSJRPTJSMR

Page 7: Harga Penutupan Saham 30 Sep 2015 T6ERUS

264 PT Jakarta Setiabudi Internasional Tbk 750 265 PT Jasuindo Tiga Perkasa Tbk 235 266 PT Kimia Farma Tbk 630 267 PT Ictsi Jasa Prima Tbk 325 268 PT KMI Wire and Cable Tbk 94 269 PT Kabelindo Murni Tbk 138 270 PT First Media Tbk 2,100 271 PT Kertas Basuki Rachmat Indonesia Tbk 50 272 PT Kedawung Setia Industrial Tbk 229 273 PT Keramika Indonesia Assosiasi Tbk 104 274 PT Kedaung Indah Can Tbk 267 275 PT Kawasan Industri Jababeka Tbk 160 276 PT Resource Alam Indonesia Tbk 695 277 PT Kalbe Farma Tbk 1,395 278 PT Kobexindo Tractors Tbk 140 279 PT Kokoh Inti Arebama Tbk 290 280 PT Perdana Bangun Pusaka Tbk 330 281 PT Mitra Energi Sejati Tbk 790 282 PT MNC Land Tbk 1,400 283 PT Grand Kartech Tbk 2,310 284 PT Krakatau Steel (Persero) Tbk 312 285 PT Kresna Graha Sekurindo Tbk 2,090 286 PT Lamicitra Nusantara Tbk 275 287 PT Leyand International Tbk 50 288 PT Eureka Prima Jakarta Tbk 565 289 PT Logindo Samudramakmur Tbk 181 290 PT Link Net Tbk 4,490 291 PT Lion Metal Works Tbk 1,200 292 PT Limas Centric Indonesia Tbk 50 293 PT Langgeng Makmur Industri Tbk 122 294 PT Lionmesh Prima Tbk 635 295 PT Lippo Cikarang Tbk 6,675 296 PT Lippo General Insurance Tbk 5,925 297 PT Multi Prima Sejahtera Tbk 6,550 298 PT Lippo Karawaci Tbk 1,130 299 PT Lippo E-NET Tbk 400 300 PT Matahari Department Store Tbk 15,375 301 PT Lippo Securities Tbk 141 302 PT Eka Sari Lorena Transport Tbk 123 303 PT Perusahaan Perkebunan London Sumatera In 1,415 304 PT Lautan Luas Tbk 438 305 PT Multi Agro Gemilang Plantation Tbk 50 306 PT Malindo Feedmill Tbk 1,180 307 PT Mas Murni Indonesia Tbk 50 308 PT Mas Murni Tbk (Saham Preferen) 600

JSPTJTPEKAEFKARWKBLIKBLMKBLVKBRIKDSIKIASKICIKIJAKKGIKLBFKOBXKOINKONIKOPIKPIGKRAHKRASKRENLAMILAPDLCGPLEADLINKLIONLMASLMPILMSHLPCKLPGILPINLPKRLPLILPPFLPPSLRNALSIPLTLSMAGPMAINMAMIMAMIP

Page 8: Harga Penutupan Saham 30 Sep 2015 T6ERUS

309 PT Mitra Adiperkasa Tbk 2,900 310 PT Multistrada Arah Sarana Tbk 230 311 PT Bank Mayapada Tbk 1,470 312 PT Mitrabara Adiperdana Tbk 1,120 313 PT Mitrabahtera Segara Sejati Tbk 306 314 PT Martina Berto Tbk 150 315 PT Bank Windu Kentjana International Tbk 304 316 PT Intermedia Capital Tbk 2,800 317 PT Merdeka Copper Gold Tbk 2,030 318 PT Modernland Realty Tbk 414 319 PT Modern Internasional Tbk 190 320 PT Medco Energi International Tbk 1,150 321 PT Bank Mega Tbk 3,400 322 PT Merck Tbk 130,000 323 PT Nusantara Infrastructure Tbk 147 324 PT Mandala Multifinance Tbk 860 325 PT Multifiling Mitra Indonesia Tbk 290 326 PT Magna Finance Tbk 69 327 PT Multi Indocitra Tbk 302 328 PT Midi Utama Indonesia Tbk 740 329 PT Mitra Keluarga Karyasehat Tbk 30,000 330 PT Mitra Rajasa Tbk 50 331 PT Mitra Investindo Tbk 124 332 PT Metropolitan Kentjana Tbk 16,800 333 PT Multi Bintang Indonesia Tbk 7,700 334 PT Mulia Industrindo Tbk 620 335 PT Multipolar Tbk 306 336 PT Multipolar Technology Tbk 1,515 337 PT Mega Manunggal Property Tbk 830 338 PT Media Nusantara Citra Tbk 1,500 339 PT Mitra Pinasthika Mustika Tbk 491 340 PT Matahari Putra Prima Tbk 1,895 341 PT Mustika Ratu Tbk 195 342 PT Maskapai Reasuransi Indonesia Tbk 5,500 343 PT MNC Sky Vision Tbk 1,500 344 PT Metrodata Electronics Tbk 620 345 PT Capitalinc Investment Tbk 50 346 PT Metropolitan Land Tbk 219 347 PT Metro Supermarket Realty Tbk 275 348 PT Samindo Resources Tbk 498 349 PT Mayora Indah Tbk 26,400 350 PT Hanson International Tbk 700 351 PT Saham Seri B Hanson Internatio 50 352 PT Apac Citra Centertex Tbk 100 353 PT Bank Mitraniaga Tbk 110

MAPIMASAMAYAMBAPMBSSMBTOMCORMDIAMDKAMDLNMDRNMEDCMEGAMERKMETAMFINMFMIMGNAMICEMIDIMIKAMIRAMITIMKPIMLBIMLIAMLPLMLPTMMLPMNCNMPMXMPPAMRATMREIMSKYMTDLMTFNMTLAMTSMMYOHMYORMYRXMYRXPMYTXNAGA

Page 9: Harga Penutupan Saham 30 Sep 2015 T6ERUS

354 PT Pelayaran Nelly Dwi Putri Tbk 140 355 PT Pelat Timah Nusataran Tbk 59 356 PT Nipress Tbk 419 357 PT Nirvana Development Tbk 134 358 PT Bank NISP Tbk 1,250 359 PT Bank Nationalnobu Tbk 735 360 PT Nusa Raya Cipta Tbk 660 361 PT JJ NAB Capital Tbk 432 362 PT Ancora Indonesia Resources Tbk 85 363 PT Indonesia Prima Property Tbk 322 364 PT Minna Padi Investama Tbk 705 365 PT Provident Agro Tbk 590 366 PT Panorama Sentrawisata Tbk 414 367 PT Panin Sekuritas Tbk 3,475 368 PT Pan Brothers Tex Tbk 610 369 PT Destinasi Tirta Nusantara Tbk 160 370 PT Panca Global Securities Tbk 200 371 PT Perusahaan Gas Negara Tbk 2,690 372 PT Pembangunan Graha Lestari Indah Tbk 68 373 PT Pelangi Indah Canindo Tbk 135 374 PT Pembangunan Jaya Ancol Tbk 2,290 375 PT Perdana Karya Perkasa Tbk 55 376 PT Redland Asia Capital Tbk 1,505 377 PT Plaza Indonesia Realty Tbk 3,500 378 PT Bank Pan Indonesia Tbk 825 379 PT Bank Panin Syariah Tbk 220 380 PT Paninvest Tbk 580 381 PT Panin Financial Tbk 191 382 PT Pudjiadi & Sons Estate Tbk 497 383 PT Polysindo Eka Perkasa Tbk 64 384 PT Pool Advista Indonesia Tbk 2,990 385 PP Properti Tbk 130 386 PT Prima Alloy Steel Tbk 123 387 PT J Resources Asia Pasifik Tbk 990 388 PT Prasidha Aneka Niaga Tbk 128 389 PT Red Planet Indonesia Tbk 1,045 390 PT Tambang Batubara Bukit Asam (Persero) Tbk 5,600 391 PT Indo Straits Tbk 910 392 PT Pembangunan Perumahan (Persero) Tbk 3,475 393 PT Petrosea Tbk 296 394 PT Sat Nusapersada Tbk 69 395 PT Pioneerindo Gourmet International Tbk 8,000 396 PT Pudjiadi Prestige Limited Tbk 356 397 PT Pakuwon Jati Tbk 334 398 PT Pyridam Farma Tbk 112

NELYNIKLNIPSNIRONISPNOBUNRCAOCAPOKASOMREPADIPALMPANRPANSPBRXPDESPEGEPGASPGLIPICOPJAAPKPKPLASPLINPNBNPNBSPNINPNLFPNSEPOLYPOOLPPROPRASPSABPSDNPSKTPTBAPTISPTPPPTROPTSNPTSPPUDPPWONPYFA

Page 10: Harga Penutupan Saham 30 Sep 2015 T6ERUS

399 PT Rukun Raharja Tbk 815 400 PT Ramayana Lestari Sentosa Tbk 510 401 PT Supra Boga Lestari Tbk 290 402 PT Ristia Bintang Mahkota Sejati Tbk 66 403 PT Roda Vivatex Tbk 5,800 404 PT Reliance Securities Tbk 448 405 PT Ricky Putra Globalindo Tbk 157 406 PT Rig Tenders Tbk 150 407 PT Rimo International Lestari Tbk 190 408 PT Bentoel International Investama Tbk 480 409 PT Pikko Land Development Tbk 408 410 PT Nippon Indosari Corpindo Tbk 1,125 411 PT Radiant Utama Interinsco Tbk 212 412 PT Steady Safe Tbk 100 413 PT Sarana Meditama Metropolitan Tbk 2,460 414 PT Danayasa Arthatama Tbk. 1,695 415 PT Supreme Cable Manufacturing & Commerce Tbk 3,450 416 PT Surya Citra Media Tbk 2,600 417 PT Merck Sharp Dohme Pharma Tbk 29,000 418 PT Sidomulyo Selaras Tbk 322 419 PT Millennium Pharmacon International Tbk 70 420 PT Bank Woori Saudara Indonesia 1906 Tbk 1,190 421 PT Sampoerna Agro Tbk 1,120 422 PT Hotel Sahid Jaya Tbk 418 423 PT Sekawan Intipratama Tbk 206 424 PT Industri Jamu dan Farmasi Sido Muncul Tbk 478 425 PT Siloam International Hospitals Tbk 12,400 426 PT Siwani Makmur Tbk 158 427 PT Salim Ivomas Pratama Tbk 437 428 PT Sierad Produce Tbk 800 429 PT Sekar Bumi Tbk 945 430 PT Sekar Laut Tbk 370 431 PT Skybee Tbk 420 432 PT SMART Tbk 4,100 433 PT Semen Baturaja (Persero) Tbk 272 434 PT Holcim Indonesia Tbk 990 435 PT Suryamas Dutamakmur Tbk 99 436 PT Samudera Indonesia Tbk 4,995 437 PT Semen Indonesia (Persero) Tbk 9,100 438 PT Sinar Mas Multiartha Tbk 5,000 439 PT Golden Eagle Energy Tbk 760 440 PT Summarecon Agung Tbk 1,130 441 PT SMR Utama Tbk 219 442 PT Selamat Sempurna Tbk 4,400 443 PT Sorini Agro Asia Corporindo Tbk 2,250

RAJARALSRANCRBMSRDTXRELIRICYRIGSRIMORMBARODAROTIRUISSAFESAMESCBDSCCOSCMASCPISDMUSDPCSDRASGROSHIDSIAPSIDOSILOSIMASIMPSIPDSKBMSKLTSKYBSMARSMBRSMCBSMDMSMDRSMGRSMMASMMTSMRASMRUSMSMSOBI

Page 11: Harga Penutupan Saham 30 Sep 2015 T6ERUS

444 PT Soechi Lines Tbk 440 445 PT Sona Topas Tourism Industry Tbk 3,700 446 PT Suparma Tbk 107 447 PT Taisho Pharmaceutical Indonesia Tbk 10,500 448 PT Taisho Pharmaceutical Indonesia Tbk 335,000 449 PT Allbond Makmur Usaha Tbk 1,550 450 PT Sejahteraraya Anugrahjaya Tbk 206 451 PT Sri Rejeki Isman Tbk. 403 452 PT Indo Acidatama Tbk 50 453 PT Saratoga Investama Sedaya Tbk 4,230 454 PT Surya Semesta Internusa Tbk 640 455 PT Sawit Sumbermas Sarana Tbk 1,590 456 PT Sunson Textile Manufacture Tbk 52 457 PT Star Petrochem Tbk 61 458 PT Siantar TOP Tbk 3,015 459 PT Sugih Energy Tbk 388 460 PT SLJ Global Tbk 50 461 PT Solusi Tunas Pratama 7,400 462 PT Tunas Alfin Tbk 400 463 PT Sitara Propertindo Tbk 473 464 PT Express Transindo Utama Tbk 329 465 PT Tower Bersama Infrastructure Tbk 6,400 466 PT Tunas Baru Lampung Tbk 454 467 PT Tembaga Mulia Semanan Tbk 6,000 468 PT Mandom Indonesia Tbk 17,500 469 PT Tiphone Mobile Indonesia Tbk 725 470 PT Tifico Fiber Indonesia Tbk 900 471 PT Tigaraksa Satria Tbk 4,300 472 PT Tifa Finance Tbk 165 473 PT Timah (Pesero) Tbk 600 474 PT Tira Austenite Tbk 1,495 475 PT Tirta Mahakam Resources Tbk 54 476 PTPermata Prima Sakti Tbk 1,800 477 PT Pabrik Kertas Tjiwi Kimia Tbk 479 478 PT Telekomunikasi Indonesia Tbk 2,605 479 PT Pelayaran Tempuran Emas Tbk 1,430 480 PT AGIS Tbk 439 481 PT Tempo Inti Media Tbk 63 482 PT Toba Bara Sejahtra Tbk 740 483 PT Total Bangun Persada Tbk 600 484 PT Surya Toto Indonesia Tbk 6,500 485 PT Sarana Menara Nusantara Tbk 4,000 486 PT Tri Polyta Indonesia Tbk 3,625 487 PT Trans Power Marine Tbk 242 488 PT Trada Maritime Tbk 50

SOCISONASPMASQBBSQBISQMISRAJSRILSRSNSRTGSSIASSMSSSTMSTARSTTPSUGISULISUPRTALFTARATAXITBIGTBLATBMSTCIDTELETFCOTGKATIFATINSTIRATIRTTKGATKIMTLKMTMASTMPITMPOTOBATOTLTOTOTOWRTPIATPMATRAM

Page 12: Harga Penutupan Saham 30 Sep 2015 T6ERUS

489 PT Triwira Insanlestari Tbk 50 490 PT Trimegah Securities Tbk 52 491 PT Trikomsel Oke Tbk 1,850 492 PT Trisula International Tbk 305 493 PT Trias Sentosa Tbk 205 494 PT Truba Alam Manunggal Engineering Tbk 50 495 PT Trust Finance Indonesia Tbk 200 496 PT Tempo Scan Pacific Tbk 1,530 497 PT Tunas Ridean Tbk 510 498 PT Ultra Jaya Milk Industry & Trading Company Tbk 3,980 499 PT Unggul Indah Cahaya Tbk 1,550 500 PT Nusantara Inti Corpora Tbk 250 501 PT Bakrie Sumatra Plantations Tbk 50 502 PT United Tractors Tbk 16,900 503 PT Unitex Tbk 3,700 504 PT Unilever Indonesia Tbk 38,000 505 PT Victoria Investama Tbk 109 506 PT Victoria Insurance Tbk 95 507 PT Visi Media Asia Tbk 327 508 PT Voksel Electric Tbk 885 509 PT Verena Oto Finance Tbk 155 510 PT Wahana Phonix Mandiri Tbk 55 511 PT Weha Transportasi Indonesia Tbk 171 512 PT Wicaksana Overseas International Tbk 52 513 PT Wismilak Inti Makmur Tbk 374 514 PT Wijaya Karya (Persero) Tbk 2,590 515 PT Wintermar Offshore Marine Tbk 160 516 PT Wahana Ottomitra Multiartha Tbk 87 517 PT Waskita Karya (Persero) Tbk 1,600 518 PT Wijaya Karya Beton Tbk 800 519 PT Yanaprima Hastapersada Tbk 600 520 PT Yulie Sekurindo Tbk 81 521 PT Zebra Nusantara Tbk 96

IHSG: 4,178.41

TRILTRIMTRIOTRISTRSTTRUBTRUSTSPCTURIULTJUNICUNITUNSPUNTRUNTXUNVRVICOVINSVIVAVOKSVRNAWAPOWEHAWICOWIIMWIKAWINSWOMFWSKTWTONYPASYULEZBRA

Page 13: Harga Penutupan Saham 30 Sep 2015 T6ERUS

%

18,500 18,125 18,575 18,125 25 0.14 51 ### 52 52 1 1.96 - ### - 7,000 0 0.00 2,975 2,875 2,975 2,875 (25) (0.86) 510 490 515 505 (10) (1.94) 4,025 3,905 4,200 4,200 200 5.00 1,060 ### 1,060 1,060 10 0.95 2,250 2,220 2,265 2,250 5 0.22 3,800 3,760 3,800 3,760 (40) (1.05) 102 100 110 106 5 4.95 520 515 540 535 0 0.00 78 ### 80 79 0 0.00 117 106 121 116 (1) (0.85) - ### - 144 0 0.00 - ### - 420 0 0.00 1,475 1,410 1,480 1,450 (25) (1.69) - ### - 305 0 0.00 - ### - 750 0 0.00 5,850 5,750 5,950 5,850 (100) (1.68) - ### - 125 0 0.00 665 ### 675 675 10 1.50 - ### - 421 0 0.00 194 ### 213 213 (1) (0.47) 330 325 330 325 (5) (1.52) 361 ### 384 380 15 4.11 5,800 ### 5,800 5,800 0 0.00 555 540 570 570 55 10.68 1,500 1,450 1,610 1,610 0 0.00 480 475 510 486 10 2.10 3,330 ### 3,330 3,330 0 0.00 540 ### 540 540 0 0.00 - ### - 270 0 0.00 - ### - 68 0 0.00 300 287 300 300 4 1.35 - ### - 58 0 0.00 - ### - 900 0 0.00 - ### - 415 0 0.00 448 446 456 446 1 0.22

Pembukaan (Open)

Terendah (Low)

Tertinggi (High)

Penutupan (Close)

Perubahan (Change)

Page 14: Harga Penutupan Saham 30 Sep 2015 T6ERUS

270 ### 270 270 (5) (1.82) 210 ### 215 214 4 1.90 - ### - 440 0 0.00 - ### - 1,000 0 0.00 1,775 ### 1,775 1,775 (25) (1.39) 5,325 5,200 5,350 5,225 (75) (1.42) - ### - 131 0 0.00 790 ### 870 870 80 10.13 320 316 323 316 0 0.00 - ### - 1,900 0 0.00 100 94 100 95 (6) (5.94) 650 645 675 660 15 2.33 - ### - 194 0 0.00 1,500 1,490 1,570 1,550 40 2.65 69 68 73 71 3 4.41 162 ### 165 164 2 1.23 98 96 100 98 1 1.03 700 ### 735 735 15 2.08 - ### - 50 0 0.00 950 ### 1,070 1,070 20 1.90 - ### - 950 0 0.00 12,000 11,900 12,450 12,275 375 3.15 116 115 117 115 (1) (0.86) 640 630 645 630 (10) (1.56) - ### - 1,130 0 0.00 - ### - 1,545 0 0.00 4,125 4,070 4,155 4,135 65 1.60 - ### - 2,320 0 0.00 8,450 8,375 8,700 8,650 300 3.59 74 ### 75 75 1 1.35 1,000 990 1,010 995 0 0.00 91 88 91 89 (3) (3.26) 1,675 1,665 1,675 1,670 0 0.00 - ### - 50 0 0.00 810 805 810 810 5 0.62 3,000 2,875 3,000 2,895 (75) (2.53) 52 ### 53 53 2 3.92 283 276 288 276 (7) (2.47) 2,500 ### 3,000 3,000 500 20.00 190 ### 205 199 6 3.11 1,860 ### 1,885 1,885 25 1.34 - ### - 560 0 0.00 - ### - 287 0 0.00 73 69 73 71 (2) (2.74) 67 65 78 76 9 13.43

Page 15: Harga Penutupan Saham 30 Sep 2015 T6ERUS

6,600 ### 6,600 6,600 25 0.38 1,045 ### 1,100 1,100 60 5.77 590 ### 620 615 5 0.82 354 349 356 354 0 0.00 - ### - 80 0 0.00 75 74 77 75 0 0.00 310 ### 335 335 0 0.00 - ### - 196 0 0.00 - ### - 4,700 0 0.00 350 ### 350 350 (10) (2.78) 7,850 7,825 8,000 7,925 150 1.93 - ### - 183 0 0.00 895 885 975 940 70 8.05 177 ### 177 177 7 4.12 - ### - 50 0 0.00 530 ### 545 540 5 0.93 153 152 155 152 (1) (0.65) 1,130 1,100 1,150 1,130 (20) (1.74) 1,015 1,010 1,030 1,010 (5) (0.49) - ### - 50 0 0.00 - ### - 570 0 0.00 - ### - 1,750 0 0.00 - ### - 4,200 0 0.00 - ### - 82 0 0.00 50 ### 50 50 0 0.00 - ### - 640 0 0.00 120 ### 129 126 0 0.00 1,400 1,370 1,420 1,405 (10) (0.71) 490 485 490 490 0 0.00 - ### - 1,110 0 0.00 - ### - 4,420 0 0.00 1,440 1,355 1,440 1,435 35 2.50 50 ### 50 50 0 0.00 - ### - 530 0 0.00 2,910 ### 2,910 2,910 10 0.34 77 68 77 74 1 1.37 700 680 700 700 50 7.69 68 65 71 66 (2) (2.94) 50 ### 50 50 0 0.00 530 ### 530 530 0 0.00 95 92 95 93 (2) (2.11) 200 ### 214 202 2 1.00 8,200 ### 8,200 8,200 0 0.00 - ### - 264 0 0.00 1,195 ### 1,195 1,195 (5) (0.42)

Page 16: Harga Penutupan Saham 30 Sep 2015 T6ERUS

625 585 625 625 (15) (2.34) 150 ### 160 151 1 0.67 260 ### 260 260 0 0.00 328 ### 330 330 2 0.61 - ### - 940 0 0.00 124 110 124 112 (3) (2.61) 530 525 545 540 10 1.89 1,460 ### 1,500 1,500 20 1.35 - ### - 105 0 0.00 50 ### 51 50 0 0.00 - ### - 5,000 0 0.00 - ### - 16,725 0 0.00 590 585 595 595 5 0.85 50 ### 50 50 0 0.00 1,920 1,885 2,000 2,000 90 4.71 50 ### 50 50 0 0.00 368 367 371 368 0 0.00 - ### - 5,200 0 0.00 810 805 825 815 5 0.62 357 330 365 331 (20) (5.70) 1,680 1,650 1,730 1,650 (30) (1.79) 54 ### 54 54 (1) (1.82) 400 349 445 445 58 14.99 535 ### 535 535 (5) (0.93) - ### - 1,405 0 0.00 - ### - 50 0 0.00 62 60 63 62 0 0.00 570 565 590 585 10 1.74 - ### - 397 0 0.00 235,000 ### 235,000 235,000 0 0.00 190 180 199 190 0 0.00 117 ### 126 126 (4) (3.08) 985 ### 990 990 5 0.51 65 62 65 63 0 0.00 - ### - 331 0 0.00 134 130 137 131 (2) (1.50) 2,900 2,825 2,950 2,950 0 0.00 - ### - 12,900 0 0.00 - ### - 6,300 0 0.00 - ### - 1,315 0 0.00 66 ### 68 66 0 0.00 980 885 980 885 (95) (9.69) 354 352 355 352 11 3.23 346 333 368 334 (9) (2.62) - ### - 50 0 0.00

Page 17: Harga Penutupan Saham 30 Sep 2015 T6ERUS

186 183 187 183 (3) (1.61) 11,000 ### 11,000 11,000 0 0.00 53 50 54 51 (2) (3.77) - ### - 2,100 0 0.00 545 540 575 560 15 2.75 - ### - 955 0 0.00 - ### - 1,600 0 0.00 - ### - 200 0 0.00 80 ### 88 88 8 10.00 2,435 2,400 2,650 2,615 185 7.61 - ### - 1,200 0 0.00 1,200 ### 1,205 1,205 10 0.84 - ### - 1,500 0 0.00 - ### - 394 0 0.00 - ### - 735 0 0.00 92 84 95 84 (9) (9.68) 51 50 52 51 1 2.00 50 ### 50 50 0 0.00 76 69 84 69 (7) (9.21) 1,600 ### 1,620 1,620 20 1.25 330 ### 330 330 10 3.13 - ### - 1,395 0 0.00 42,600 41,800 42,800 42,000 (750) (1.75) 300 296 318 309 10 3.34 500 498 550 525 27 5.42 - ### - 1,000 0 0.00 - ### - 860 0 0.00 - ### - 9,000 0 0.00 - ### - 300 0 0.00 93 ### 95 95 1 1.06 218 ### 228 225 (17) (7.02) 124 ### 127 127 3 2.42 103 91 103 91 4 4.60 - ### - 260 0 0.00 91 ### 94 91 1 1.11 88 87 91 89 2 2.30 - ### - 50 0 0.00 - ### - 219 0 0.00 - ### - 1,000 0 0.00 - ### - 1,450 0 0.00 1,515 ### 1,590 1,590 70 4.61 710 ### 710 710 0 0.00 75,750 ### 75,975 75,975 325 0.43 205 199 205 204 (8) (3.77) 139 129 139 134 (3) (2.19)

Page 18: Harga Penutupan Saham 30 Sep 2015 T6ERUS

830 ### 845 845 0 0.00 50 ### 51 50 0 0.00 319 ### 345 345 29 9.18 - ### - 2,375 0 0.00 12,350 11,900 12,450 12,400 100 0.81 - ### - 479 0 0.00 295 281 295 295 10 3.51 740 700 745 740 (10) (1.33) 106 ### 106 106 (3) (2.75) - ### - 1,045 0 0.00 2,895 ### 3,100 3,100 205 7.08 - ### - 500 0 0.00 8,525 ### 8,750 8,750 250 2.94 126 124 127 127 1 0.79 342 341 342 341 (18) (5.01) 300 ### 300 300 2 0.67 2,070 2,035 2,220 2,185 160 7.90 5,325 ### 5,525 5,500 100 1.85 - ### - 710 0 0.00 380 370 380 370 (10) (2.63) 220 214 230 230 9 4.07 199 191 199 193 2 1.05 795 785 800 790 0 0.00 68 ### 69 69 1 1.47 - ### - 365 0 0.00 - ### - 280 0 0.00 242 241 264 264 22 9.09 380 ### 380 380 0 0.00 16,350 16,250 16,675 16,450 150 0.92 - ### - 117 0 0.00 69 ### 69 69 0 0.00 3,650 3,600 3,750 3,750 100 2.74 118 116 120 117 1 0.86 - ### - 13,900 0 0.00 9,475 9,300 9,900 9,875 375 3.95 - ### - 82 0 0.00 245 240 245 244 (6) (2.40) - ### - 1,500 0 0.00 650 540 685 555 (30) (5.13) 880 ### 880 880 0 0.00 64 ### 67 67 0 0.00 304 296 307 297 (7) (2.30) 139 134 139 135 (3) (2.17) 865 780 865 850 (10) (1.16) 4,875 4,775 4,880 4,825 0 0.00

Page 19: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- ### - 750 0 0.00 234 233 235 235 0 0.00 635 625 650 640 10 1.59 - ### - 325 0 0.00 95 ### 97 97 3 3.19 - ### - 138 0 0.00 - ### - 2,100 0 0.00 - ### - 50 0 0.00 - ### - 229 0 0.00 - ### - 104 0 0.00 269 ### 269 269 2 0.75 162 159 163 160 0 0.00 650 630 680 680 (15) (2.16) 1,405 1,355 1,410 1,375 (20) (1.43) - ### - 140 0 0.00 289 270 290 270 (20) (6.90) 330 ### 330 330 0 0.00 795 ### 800 800 10 1.27 1,405 1,395 1,405 1,400 0 0.00 2,310 2,305 2,340 2,325 15 0.65 316 312 321 312 0 0.00 2,090 2,085 2,180 2,100 10 0.48 275 ### 275 275 0 0.00 - ### - 50 0 0.00 565 545 570 545 (20) (3.54) 183 181 189 184 3 1.66 4,490 4,440 4,500 4,490 0 0.00 1,160 1,080 1,180 1,180 (20) (1.67) 50 ### 50 50 0 0.00 122 ### 158 158 36 29.51 - ### - 635 0 0.00 6,750 6,600 6,850 6,675 0 0.00 - ### - 5,925 0 0.00 - ### - 6,550 0 0.00 1,130 1,115 1,145 1,130 0 0.00 400 381 410 399 (1) (0.25) 15,650 ### 16,100 16,100 725 4.72 140 ### 151 151 10 7.09 124 120 124 120 (3) (2.44) 1,435 1,385 1,450 1,385 (30) (2.12) 438 428 442 438 0 0.00 - ### - 50 0 0.00 1,165 1,155 1,185 1,165 (15) (1.27) - ### - 50 0 0.00 - ### - 600 0 0.00

Page 20: Harga Penutupan Saham 30 Sep 2015 T6ERUS

2,900 ### 3,050 3,000 100 3.45 230 220 231 229 (1) (0.43) 1,500 1,400 1,500 1,480 10 0.68 - ### - 1,120 0 0.00 324 310 332 324 18 5.88 149 ### 149 149 (1) (0.67) 300 280 304 280 (24) (7.89) 2,800 ### 2,800 2,800 0 0.00 - ### - 2,030 0 0.00 416 ### 440 434 20 4.83 190 185 195 185 (5) (2.63) 1,135 1,125 1,210 1,145 (5) (0.43) 3,400 ### 3,450 3,450 50 1.47 130,000 ### 135,000 135,000 5000 3.85 148 142 148 143 (4) (2.72) 860 ### 860 860 0 0.00 273 263 273 263 (27) (9.31) - ### - 69 0 0.00 301 ### 324 320 18 5.96 740 ### 740 740 0 0.00 30,000 28,650 30,100 29,575 (425) (1.42) 50 ### 50 50 0 0.00 - ### - 124 0 0.00 - ### - 16,800 0 0.00 8,000 7,800 8,150 7,800 100 1.30 - ### - 620 0 0.00 308 299 313 308 2 0.65 1,515 ### 1,550 1,540 25 1.65 820 ### 840 840 10 1.20 1,505 ### 1,650 1,640 140 9.33 500 498 505 498 7 1.43 1,900 1,855 1,920 1,920 25 1.32 190 ### 190 190 (5) (2.56) - ### - 5,500 0 0.00 1,495 1,415 1,495 1,485 (15) (1.00) 625 ### 625 625 5 0.81 - ### - 50 0 0.00 219 218 225 218 (1) (0.46) - ### - 275 0 0.00 486 485 498 498 0 0.00 26,400 26,200 26,600 26,600 200 0.76 695 690 700 695 (5) (0.71) 50 ### 50 50 0 0.00 90 ### 90 90 (10) (10.00) - ### - 110 0 0.00

Page 21: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- ### - 140 0 0.00 60 ### 63 60 1 1.69 423 410 445 430 11 2.63 144 127 145 139 5 3.73 1,225 ### 1,225 1,225 (25) (2.00) 735 ### 735 735 0 0.00 660 ### 695 695 35 5.30 - ### - 432 0 0.00 - ### - 85 0 0.00 - ### - 322 0 0.00 635 ### 700 700 (5) (0.71) - ### - 590 0 0.00 414 ### 416 416 2 0.48 3,400 ### 3,485 3,425 (50) (1.44) 610 605 615 610 0 0.00 - ### - 160 0 0.00 - ### - 200 0 0.00 2,690 2,530 2,705 2,530 (160) (5.95) - ### - 68 0 0.00 - ### - 135 0 0.00 2,350 ### 2,375 2,375 85 3.71 - ### - 55 0 0.00 1,505 ### 1,520 1,510 5 0.33 3,255 3,250 3,880 3,880 380 10.86 830 815 885 885 60 7.27 220 ### 225 224 4 1.82 580 ### 580 580 0 0.00 192 190 196 192 1 0.52 - ### - 497 0 0.00 64 61 66 62 (2) (3.13) - ### - 2,990 0 0.00 132 127 133 127 (3) (2.31) 128 ### 128 128 5 4.07 995 ### 1,080 1,080 90 9.09 124 ### 124 124 (4) (3.13) - ### - 1,045 0 0.00 5,650 5,475 5,675 5,625 25 0.45 - ### - 910 0 0.00 3,480 3,445 3,490 3,465 (10) (0.29) 296 287 304 290 (6) (2.03) 64 63 64 63 (6) (8.70) - ### - 8,000 0 0.00 356 ### 356 356 0 0.00 335 331 339 331 (3) (0.90) - ### - 112 0 0.00

Page 22: Harga Penutupan Saham 30 Sep 2015 T6ERUS

805 800 850 850 35 4.29 515 510 520 515 5 0.98 290 ### 290 290 0 0.00 65 62 66 62 (4) (6.06) - ### - 5,800 0 0.00 448 ### 448 448 0 0.00 157 ### 157 157 0 0.00 158 140 158 149 (1) (0.67) - ### - 190 0 0.00 - ### - 480 0 0.00 406 ### 406 406 (2) (0.49) 1,130 1,125 1,175 1,175 50 4.44 211 ### 224 224 12 5.66 119 96 119 97 (3) (3.00) 2,465 ### 2,510 2,485 25 1.02 - ### - 1,695 0 0.00 3,450 ### 3,500 3,500 50 1.45 2,555 ### 2,765 2,740 140 5.38 - ### - 29,000 0 0.00 323 308 327 308 (14) (4.35) 65 ### 65 65 (5) (7.14) - ### - 1,190 0 0.00 1,130 1,070 1,155 1,070 (50) (4.46) 423 ### 449 447 29 6.94 208 205 214 211 5 2.43 478 475 490 490 12 2.51 12,400 11,875 12,550 12,375 (25) (0.20) 158 155 158 155 (3) (1.90) 435 ### 445 445 8 1.83 800 795 800 800 0 0.00 - ### - 945 0 0.00 370 ### 370 370 0 0.00 - ### - 420 0 0.00 4,450 ### 4,450 4,450 350 8.54 274 273 276 273 1 0.37 1,000 970 1,025 1,005 15 1.52 108 ### 124 124 25 25.25 4,925 4,870 5,075 5,075 80 1.60 9,200 8,975 9,250 9,050 (50) (0.55) - ### - 5,000 0 0.00 825 685 825 685 (75) (9.87) 1,145 1,090 1,155 1,120 (10) (0.88) 220 198 220 219 0 0.00 4,400 ### 4,490 4,470 70 1.59 - ### - 2,250 0 0.00

Page 23: Harga Penutupan Saham 30 Sep 2015 T6ERUS

445 442 465 462 22 5.00 - ### - 3,700 0 0.00 107 102 107 107 0 0.00 - ### - 10,500 0 0.00 - ### - 335,000 0 0.00 - ### - 1,550 0 0.00 195 ### 240 240 34 16.50 409 381 410 384 (19) (4.71) 50 ### 50 50 0 0.00 4,210 3,810 4,500 4,500 270 6.38 655 645 685 675 35 5.47 1,595 1,590 1,625 1,615 25 1.57 55 52 55 53 1 1.92 61 60 62 62 1 1.64 - ### - 3,015 0 0.00 389 386 390 388 0 0.00 50 ### 51 50 0 0.00 7,400 ### 8,100 8,100 700 9.46 400 ### 400 400 0 0.00 473 ### 476 474 1 0.21 329 297 348 298 (31) (9.42) 6,500 6,400 6,600 6,550 150 2.34 450 ### 464 457 3 0.66 - ### - 6,000 0 0.00 - ### - 17,500 0 0.00 725 700 790 715 (10) (1.38) - ### - 900 0 0.00 - ### - 4,300 0 0.00 151 ### 152 152 (13) (7.88) 605 600 640 640 40 6.67 1,495 ### 1,495 1,495 0 0.00 54 ### 60 55 1 1.85 - ### - 1,800 0 0.00 479 ### 480 479 0 0.00 2,580 2,565 2,645 2,645 40 1.54 1,410 1,405 1,430 1,430 0 0.00 440 438 444 443 4 0.91 65 ### 69 69 6 9.52 685 ### 800 800 60 8.11 605 585 605 585 (15) (2.50) 6,500 6,425 6,700 6,700 200 3.08 3,990 ### 3,990 3,990 (10) (0.25) 3,525 ### 3,630 3,625 0 0.00 257 ### 257 257 15 6.20 50 ### 50 50 0 0.00

Page 24: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- ### - 50 0 0.00 54 ### 54 54 2 3.85 - ### - 1,850 0 0.00 305 304 305 305 0 0.00 210 196 210 200 (5) (2.44) - ### - 50 0 0.00 199 ### 199 199 (1) (0.50) 1,530 1,525 1,545 1,530 0 0.00 510 ### 515 510 0 0.00 - ### - 3,980 0 0.00 - ### - 1,550 0 0.00 270 268 270 268 18 7.20 50 ### 50 50 0 0.00 17,300 16,600 17,475 17,475 575 3.40 - ### - 3,700 0 0.00 38,000 37,500 38,450 38,000 0 0.00 103 ### 106 106 (3) (2.75) 95 87 100 87 (8) (8.42) 325 310 325 320 (7) (2.14) - ### - 885 0 0.00 - ### - 155 0 0.00 55 ### 55 55 0 0.00 171 ### 173 173 2 1.17 53 ### 54 53 1 1.92 374 ### 378 378 4 1.07 2,590 2,550 2,620 2,590 0 0.00 162 158 162 159 (1) (0.63) 87 ### 87 87 0 0.00 1,600 1,550 1,615 1,550 (50) (3.13) 800 770 810 780 (20) (2.50) - ### - 600 0 0.00 - ### - 81 0 0.00 94 93 96 94 (2) (2.08)

Total:4,223.91 4,168.22 4,223.91 45.50 1.09%

Page 25: Harga Penutupan Saham 30 Sep 2015 T6ERUS

Volume Transaksi Nilai Transaksi (Value)

3,097 2,819,500 51,603,507,500 12,413,337,500 22 111,900 5,722,300 -

### - - ### 6 18,200 52,345,000 - 783 9,418,200 4,709,953,500 1,120,840,000 50 93,900 391,953,500 - 2 5,000 5,300,000 - 2,111 21,078,000 47,139,001,000 21,289,219,500 10 8,500 31,982,000 9,776,000 4,208 20,574,800 2,177,002,200 - 2,159 50,832,400 27,056,629,500 13,193,033,500 7 115,600 9,127,100 - 10 5,400 595,900 10,600 - - - ### - - - ### 1,507 2,729,000 3,951,747,500 2,123,069,500 - - - ### - - - ### 3,164 9,742,500 56,938,125,000 21,761,077,500 - - - ### 42 145,100 97,361,500 -

### - - ### 6 20,500 3,988,400 - 4 32,400 10,535,000 - 32 83,100 31,718,500 - 1 500 2,900,000 - 33 680,600 381,995,500 305,937,000 40 199,200 308,495,000 - 3,412 36,940,400 18,142,493,200 614,684,000 2 4,300 14,319,000 - 339 13,536,700 7,309,818,000 -

### - - ### - - - ### 557 8,505,500 2,501,956,600 -

### - - ### - - - ### - - - ### 366 300,800 135,636,200 38,882,600

Frekuensi Transaksi

Nilai Asing Beli (Foreign Buy)

Page 26: Harga Penutupan Saham 30 Sep 2015 T6ERUS

1 500 135,000 - 368 33,644,200 7,146,514,600 -

### - - ### - - - ### 3 1,000 1,775,000 - 6,826 35,724,600 187,916,632,500 120,824,075,000 - - - ### 416 5,093,600 4,256,954,500 - 2,116 50,153,100 15,987,778,800 2,102,914,800 - - - ### 79 1,644,900 159,149,100 - 301 4,006,400 2,648,185,500 19,675,000 - - - ### 44 133,000 202,836,500 96,380,000 352 8,715,300 622,348,600 - 260 3,569,900 581,986,600 - 49 147,000 14,386,900 - 9 38,100 26,875,500 -

### - - ### 3 300 309,000 107,000 - - - ### 4,456 18,258,400 223,598,005,000 185,464,540,000 84 677,600 78,901,700 - 201 1,008,600 641,622,500 -

### - - ### - - - ### 6,801 31,742,700 130,963,545,000 59,631,290,500 - - - ### 10,866 75,084,900 643,429,597,500 401,154,467,500 2 1,000 74,100 - 2,295 34,816,100 34,809,623,500 3,597,796,500 10 48,300 4,372,200 448,900 4 800 1,334,000 1,167,000 - - - ### 690 24,428,400 19,720,262,000 - 2,488 8,062,700 23,515,906,500 17,702,991,000 3 20,100 1,055,300 - 548 5,214,700 1,466,654,300 359,809,700 8 251,600 689,000,000 ### 1,685 8,267,700 1,656,168,400 710,312,700 1,368 3,337,900 6,240,299,000 1,225,008,000 - - - ### - - - ### 393 96,960,800 6,855,516,800 700,000 29 1,106,000 73,068,800 -

Page 27: Harga Penutupan Saham 30 Sep 2015 T6ERUS

1 300 1,980,000 ### 393 584,100 631,372,500 137,132,000 1,300 4,307,600 2,632,079,500 484,863,500 624 9,756,300 3,432,896,300 1,264,109,500 - - - ### 540 34,975,100 2,625,833,800 - 7 1,400 438,400 -

### - - ### - - - ### 1 400 140,000 - 5,901 29,594,600 234,572,640,000 152,084,295,000 - - - ### 2,932 19,514,100 18,393,235,000 12,790,456,000 1 100 17,700 ### - - - ### 23 59,700 31,989,000 21,828,000 15 261,100 39,821,200 - 14 236,900 264,916,000 225,750,000 1,976 4,845,600 4,958,605,500 1,035,134,000 - - - ### - - - ### - - - ### - - - ### - - - ### 2 5,100 255,000 -

### - - ### 52 981,500 123,330,000 113,400 2,235 16,556,600 23,250,276,000 11,306,851,500 10 159,200 77,858,000 77,760,000 - - - ### - - - ### 103 21,064,300 30,090,886,000 175,748,500 1 600 30,000 -

### - - ### 2 1,900 5,529,000 - 9 51,400 3,524,600 - 30 29,800 20,586,500 - 427 7,527,600 504,845,900 - 9 28,800 1,440,000 - 1 2,000 1,060,000 - 24 28,100 2,618,500 603,600 3,620 85,959,400 17,638,395,700 2,133,341,100 1 5,000 41,000,000 ### - - - ### 3 418,700 500,346,500 1,195,000

Page 28: Harga Penutupan Saham 30 Sep 2015 T6ERUS

6 4,500 2,651,000 - 9 336,000 50,409,500 - 3 130,900 34,034,000 - 75 4,282,700 1,407,885,800 -

### - - ### 39 1,114,400 131,311,700 - 11 14,000 7,518,500 - 11 4,600 6,848,000 -

### - - ### 58 2,363,300 118,166,400 -

### - - ### - - - ### 143 1,015,700 601,865,000 - 9 62,400 3,120,000 - 2,519 9,660,400 18,888,421,000 14,652,397,000 1 100 5,000 - 277 9,921,500 3,658,975,600 -

### - - ### 1,092 8,457,700 6,881,772,000 2,316,650,500 318 1,772,600 604,897,500 - 188 187,800 314,361,500 - 6 50,100 2,705,400 - 169 292,500 113,499,100 7,020,000 3 3,600 1,926,000 -

### - - ### - - - ### 91 990,500 60,575,700 - 3,419 37,580,200 21,913,276,000 1,191,227,000 - - - ### 1 100 23,500,000 - 504 16,356,900 3,076,093,900 174,528,000 15 15,100 1,768,600 - 15 405,000 400,675,000 - 87 10,808,200 680,492,200 153,814,500 - - - ### 259 3,769,800 501,362,700 - 108 2,426,900 7,146,934,000 251,045,000 - - - ### - - - ### - - - ### 32 286,100 19,131,600 - 15 257,000 251,684,500 249,900,000 5 2,800 993,200 922,800 3,648 35,771,600 12,387,308,700 33,043,200 - - - ###

Page 29: Harga Penutupan Saham 30 Sep 2015 T6ERUS

62 1,426,900 263,203,000 - 1 1,000 11,000,000 ### 676 139,500,300 7,253,440,400 279,797,100 - - - ### 695 15,982,500 8,927,417,500 2,526,864,000 - - - ### - - - ### - - - ### 2 21,400 1,712,800 - 1,208 1,973,600 4,974,504,000 3,751,576,500 - - - ### 49 170,400 205,052,500 -

### - - ### - - - ### - - - ### 7 1,800 161,900 - 27 481,300 24,418,200 - 1 1,000 50,000 - 8,774 45,416,200 3,570,194,800 - 3 50,000 80,550,000 - 1 3,000 990,000 -

### - - ### 1,338 589,200 24,870,737,500 11,522,965,000 2,606 20,045,900 6,201,171,600 248,918,600 870 8,055,200 4,217,826,800 1,192,396,700 - - - ### - - - ### - - - ### - - - ### 9 26,200 2,437,600 - 17 126,500 27,731,000 - 177 1,536,400 191,862,300 - 4 1,200 111,300 -

### - - ### 3 6,100 555,400 - 39 976,700 86,661,500 47,239,400 - - - ### - - - ### - - - ### - - - ### 5 600 942,500 - 25 84,700 60,137,000 - 25 11,200 849,167,500 758,175,000 904 41,627,100 8,441,520,100 - 30 513,800 67,425,200 -

Page 30: Harga Penutupan Saham 30 Sep 2015 T6ERUS

166 310,100 261,091,500 - 62 1,605,200 80,794,400 - 12 109,500 36,262,100 -

### - - ### 2,090 2,243,900 27,539,155,000 11,708,467,500 - - - ### 14 105,600 31,089,700 - 17 10,983,800 8,141,051,000 - 1 400 42,400 -

### - - ### 14 29,000 89,367,000 -

### - - ### 125 399,000 3,420,057,500 - 78 567,800 71,284,900 - 6 16,000 5,458,000 - 1 5,000 1,500,000 - 3,075 16,689,800 35,915,334,000 11,098,786,500 2,892 11,528,200 62,870,780,000 38,239,272,500 - - - ### 60 692,400 258,368,000 - 9 24,500 5,263,000 - 38 320,800 61,835,400 - 33 31,400 24,819,500 5,589,500 24 266,200 18,296,600 -

### - - ### - - - ### 40 331,400 84,266,500 - 1 400 152,000 - 5,212 5,489,500 90,133,687,500 45,534,627,500 - - - ### 23 448,500 30,946,500 - 428 595,600 2,204,462,000 1,407,924,500 213 2,843,500 334,987,000 -

### - - ### 1,198 706,100 6,825,372,500 5,542,787,500 - - - ### 21 293,000 70,730,000 -

### - - ### 27 47,300 30,397,500 - 1 100,000 88,000,000 - 5 4,400 285,800 - 529 2,445,100 736,997,300 30,000,000 253 307,600 41,742,400 - 69 4,245,600 3,603,528,500 1,231,758,500 2,517 5,138,600 24,767,615,000 6,962,485,000

Page 31: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - ### 5 81,100 18,946,700 - 244 1,259,700 802,753,000 1,260,000 - - - ### 3 500 47,900 -

### - - ### - - - ### - - - ### - - - ### - - - ### 1 200 53,800 - 8,012 44,939,400 7,208,232,600 841,075,500 51 123,700 78,980,500 38,400,000 5,179 67,389,700 92,846,909,000 58,463,752,500 - - - ### 3 900 254,700 - 1 400 132,000 - 24 73,200 58,461,500 - 7 1,300 1,820,500 1,120,500 620 913,700 2,124,350,500 - 373 2,891,400 915,742,900 48,940,000 7,866 47,124,100 100,527,649,000 3,679,694,500 1 300 82,500 -

### - - ### 152 65,982,300 36,995,292,000 29,260,000 85 462,600 85,687,600 57,340,300 734 2,396,400 10,753,898,500 9,373,498,500 6 2,100 2,368,000 - 2 200 10,000 - 1,135 7,129,700 988,943,500 -

### - - ### 510 442,300 2,981,705,000 856,192,500 - - - ### - - - ### 1,898 59,660,900 67,684,209,500 13,899,342,000 9 5,200 2,061,000 - 4,222 5,084,200 80,823,880,000 66,409,017,500 4 150,200 21,179,100 - 15 19,800 2,389,000 - 2,273 27,323,300 38,504,478,000 11,324,952,000 22 251,800 108,506,800 -

### - - ### 129 203,700 237,500,000 125,200,500 - - - ### - - - ###

Page 32: Harga Penutupan Saham 30 Sep 2015 T6ERUS

419 521,600 1,560,530,500 591,764,500 42 1,780,400 408,266,900 389,825,900 11 44,800 63,117,000 -

### - - ### 95 677,300 219,601,600 162,550,000 1 100 14,900 - 37 637,700 189,098,800 - 1 100 280,000 -

### - - ### 745 16,230,500 6,975,087,400 429,832,800 15 108,900 20,466,800 5,849,800 182 456,800 529,118,000 - 3 1,800 6,130,000 - 3 700 91,500,000 - 178 21,310,400 3,046,927,100 2,880,000 1 1,300 1,118,000 - 4 13,800 3,682,400 -

### - - ### 50 1,727,000 552,967,200 - 1 500,000 370,000,000 - 2,999 2,528,500 74,435,242,500 11,416,030,000 1 200 10,000 -

### - - ### - - - ### 48 35,100 274,962,500 127,140,000 - - - ### 824 11,195,100 3,393,728,800 2,115,287,300 336 5,103,500 7,827,731,000 502,310,500 6 2,200 1,844,000 1,680,000 3,746 11,376,400 18,300,973,000 10,414,136,500 67 2,580,200 1,289,023,000 - 855 3,328,300 6,287,540,000 1,775,285,500 1 1,800 342,000 -

### - - ### 25 37,100 55,121,000 - 2 500 312,500 -

### - - ### 222 6,997,800 1,534,618,400 520,705,600 - - - ### 12 114,200 56,690,000 - 29 258,700 6,841,265,000 201,745,000 3,064 126,017,500 87,586,640,000 2,275,427,000 1 100 5,000 - 10 12,900 1,161,000 -

### - - ###

Page 33: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - ### 18 139,900 8,404,900 - 176 951,200 406,626,800 - 122 15,390,900 2,027,118,800 - 2 200 245,000 - 42 1,780,200 1,308,447,000 - 173 1,050,300 711,644,500 -

### - - ### - - - ### - - - ### 30 247,000 170,230,500 -

### - - ### 368 3,933,200 1,633,760,500 - 54 38,600 132,145,000 - 672 11,188,100 6,812,384,500 -

### - - ### - - - ### 6,200 47,401,900 123,386,562,500 51,547,984,500 - - - ### - - - ### 3 2,700 6,370,000 -

### - - ### 550 24,367,100 36,809,771,000 - 4 2,100 8,022,500 - 246 1,488,000 1,287,793,500 - 13 3,300 734,000 - 4 21,000 12,180,000 11,600,000 766 12,811,600 2,481,831,100 918,843,200 - - - ### 209 2,848,900 176,988,800 9,300,000 - - - ### 1,248 30,416,600 3,916,651,000 127,500,000 2 300 38,400 - 2,344 21,766,400 22,678,987,000 1,809,441,500 1 400 49,600 -

### - - ### 1,810 3,758,200 20,992,382,500 6,053,755,000 - - - ### 1,320 3,801,900 13,178,729,500 5,593,101,500 627 3,622,200 1,059,486,600 9,742,100 4 11,500 726,500 -

### - - ### 1 100 35,600 - 3,052 62,904,300 21,036,520,100 6,679,492,600 - - - ###

Page 34: Harga Penutupan Saham 30 Sep 2015 T6ERUS

27 231,000 191,443,500 - 365 7,083,100 3,648,246,000 1,371,530,000 1 2,600 754,000 - 5 4,200 271,300 -

### - - ### 1 100 44,800 - 1 100 15,700 - 9 10,000 1,403,600 -

### - - ### - - - ### 1 300 121,800 - 53 369,200 428,802,000 86,784,000 11 150,100 31,724,100 - 4 1,200 117,700 - 233 172,500 428,646,000 -

### - - ### 4 1,700 5,870,000 - 5,347 12,222,000 33,275,205,500 24,503,041,500 - - - ### 1,084 7,976,800 2,548,187,600 6,340,000 1 10,000 650,000 -

### - - ### 686 4,546,300 4,997,053,000 428,675,000 452 1,797,500 781,245,000 66,383,000 3,431 626,859,700 129,654,117,500 23,641,900 625 4,874,700 2,368,500,300 56,811,300 1,075 1,154,700 14,180,477,500 1,352,205,000 35 78,830,000 12,418,270,000 - 432 877,800 386,050,700 211,735,600 5 42,300 33,797,500 -

### - - ### 1 100 37,000 -

### - - ### 1 100 445,000 - 235 1,823,600 500,061,600 - 162 1,184,100 1,173,798,500 869,054,500 10 17,000 1,944,900 - 6 1,100 5,389,000 - 3,396 7,186,900 65,259,497,500 23,803,825,000 - - - ### 20 22,900 15,725,000 205,500 4,233 61,732,900 69,335,109,000 24,180,508,000 135 57,003,800 12,180,990,000 - 14 82,700 367,644,000 111,320,000 - - - ###

Page 35: Harga Penutupan Saham 30 Sep 2015 T6ERUS

576 9,023,000 4,105,182,200 69,739,900 - - - ### 10 32,500 3,452,000 -

### - - ### - - - ### - - - ### 74 3,899,100 922,118,800 - 5,046 118,276,200 46,599,576,400 10,033,151,200 2 200 10,000 - 43 97,500 432,182,000 382,500,000 750 4,685,400 3,126,093,500 1,549,490,500 9,321 71,938,500 115,227,796,500 19,682,794,500 11 29,500 1,562,200 - 19 799,900 48,535,400 -

### - - ### 368 40,154,500 15,576,545,500 1,490,073,000 69 157,400 7,870,100 - 32 225,000 1,699,697,500 - 1 10,000 4,000,000 ### 598 95,281,400 45,229,772,800 - 9,434 204,933,800 63,633,641,600 9,286,659,100 1,384 2,308,800 15,065,102,500 14,027,937,500 80 1,035,800 475,798,500 -

### - - ### - - - ### 190 2,228,600 1,655,543,000 468,319,000 - - - ### - - - ### 2 1,100 167,100 - 738 8,989,400 5,587,121,500 150,806,000 1 1,500 2,242,500 - 36 98,200 5,377,200 -

### - - ### 18 215,000 103,165,400 - 7,239 89,608,600 233,563,201,000 126,894,909,000 16 163,600 230,130,500 7,740,000 324 32,070,300 14,116,840,800 577,001,100 13 5,000 332,300 - 43 112,900 89,022,000 - 481 1,909,500 1,132,070,000 342,285,000 394 1,027,900 6,684,847,500 24,700,000 2 2,000 7,980,000 ### 4 700 2,519,500 2,157,000 1 100 25,700 - 20 48,400 2,420,000 -

Page 36: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - ### 2 2,800 151,200 -

### - - ### 63 3,231,600 983,194,000 - 5 500 100,900 -

### - - ### 1 200 39,800 - 86 246,800 378,006,500 88,971,000 96 1,099,400 560,844,000 -

### - - ### - - - ### 2 400 107,400 - 6 600 30,000 - 6,322 5,108,300 87,414,612,500 45,602,897,500 - - - ### 3,807 2,527,800 96,503,320,000 73,742,322,500 3 300 31,500 - 129 475,400 43,166,600 - 143 28,064,800 9,060,221,000 288,400,000 - - - ### - - - ### 1 500 27,500 - 232 1,893,200 326,162,300 - 9 26,500 1,414,600 - 5 32,700 12,344,600 - 1,349 4,206,900 10,874,796,500 1,521,212,000 45 2,566,000 408,051,900 238,500,000 2 1,200 104,400 - 1,354 11,404,000 18,062,547,500 937,352,000 1,889 12,414,900 9,726,443,500 418,259,500 - - - ### - - - ### 17 132,600 12,420,900 - 277,625 3,799,567,400 4,383,461,450,500 ### 278,080 7,642,259,851 5,906,045,516,545

Page 37: Harga Penutupan Saham 30 Sep 2015 T6ERUS

13,777,725,000 - - - 3,077,228,700 107,866,500 - 2,788,282,000 19,928,000 - 19,106,610,500 - 12,000 - - 3,499,087,000 - - 23,920,685,000 - - - - - - - - - 1,098,498,400 - 3,240,000 - - 944,497,200 - - - 105,097,700

Nilai Asing Jual (Foreign Sell)

Page 38: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - - 1,775,000 135,200,835,000 - - 164,882,700 - - - - 183,697,000 - - - - - - - 108,262,957,500 - 373,019,000 - - 37,222,399,000 - 221,563,737,500 - 19,399,843,500 - 1,334,000 - 61,019,000 22,503,483,000 - 462,495,800 303,500,000 702,790,700 1,097,400,000 - - - 45,526,000

Page 39: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- 245,205,000 1,872,731,500 2,749,828,900 - 76,657,500 - - - - 122,504,560,000 - 8,942,457,000 - - 11,245,000 - 23,094,000 914,108,000 - - - - - - - - 4,844,259,000 - - - 2,583,000 - - - - 1,400,000 - - - - 296,122,800 41,000,000 - -

Page 40: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - - - - - - - - - - - - 4,582,298,000 - - - 2,398,483,000 140,478,200 3,363,500 - 8,900,000 - - - - 598,513,000 - - - - - 193,422,600 - - 328,918,000 - - - - 195,510,000 - 2,176,409,300 -

Page 41: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - 102,624,700 - 350,507,000 - - - - 1,388,535,500 - - - - - - - - - 48,150,000 - - 5,563,102,500 152,298,300 5,350,000 - - - - - - - - - - - - - - - 318,000 - 30,300,000 102,549,400 -

Page 42: Harga Penutupan Saham 30 Sep 2015 T6ERUS

51,121,000 - 1,600,000 - 6,229,520,000 - - - - - - - - - - - 53,752,500 17,615,907,500 - - - 711,000 1,257,500 - - - - - 69,253,117,500 - - 1,515,160,500 142,246,000 - 3,219,582,500 - 12,985,000 - 7,966,500 88,000,000 - 143,598,800 - 382,186,000 18,329,738,500

Page 43: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - 1,625,000 - - - - - - - - 5,542,389,300 - 61,237,532,500 - - - - 281,000 - - 5,628,653,500 - - 137,279,500 18,500,000 8,187,430,000 - - - - 158,900,000 - - 18,787,015,500 200,000 64,344,382,500 - - 6,911,467,500 13,000,000 - 159,512,000 - -

Page 44: Harga Penutupan Saham 30 Sep 2015 T6ERUS

705,933,000 110,544,900 - - 91,338,800 - - - - 236,222,700 - 44,709,000 - - 1,028,339,900 - - - - 370,000,000 7,065,957,500 - - - - - 116,734,200 - - 3,970,031,500 112,221,000 3,792,872,500 - - 37,500,000 - - 434,758,600 - - 1,553,265,000 1,496,818,000 - - -

Page 45: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - 190,123,300 90,291,400 - - - - - - - - - - - - - 57,593,856,000 - - - - 49,254,500 - 142,090,000 - 12,122,000 1,453,064,000 - - - 262,860,000 - 578,525,000 - - 10,611,390,000 - 5,612,213,000 391,685,600 - - - 5,255,910,300 -

Page 46: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- 1,545,025,000 754,000 - - - - - - - - - - - - - 5,870,000 13,095,756,500 - 12,440,000 - - 550,282,500 - 52,855,500 210,022,200 5,732,417,500 - 177,722,100 - - - - - 4,982,600 428,734,500 - - 21,735,575,000 - 15,091,500 24,569,906,000 126,757,500 234,463,000 -

Page 47: Harga Penutupan Saham 30 Sep 2015 T6ERUS

37,837,800 - - - - - - 272,649,200 - 42,771,000 206,510,000 15,294,974,500 - - - 2,269,796,300 - 17,610,000 - 181,047,800 7,492,624,500 14,194,525,000 193,018,300 - - 59,203,500 - - - 157,677,500 - - - - 155,962,206,000 - 120,816,000 - 38,800,000 92,122,000 188,885,000 7,980,000 1,430,500 - -

Page 48: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - - - - - 86,833,000 - - - - 30,000 53,909,770,000 - 28,645,352,500 - - 93,088,000 - - - - - - 1,495,000,000 404,302,500 - 2,478,224,500 5,567,160,500 - - - 1,526,492,887,500

Page 49: Harga Penutupan Saham 30 Sep 2015 T6ERUS

Harga Saham: Rabu, 30 Sep 2015

©britama.comFollow Kita di:

Like Kita di:

No.

1 PT Astra Agro Lestari Tbk 18,198 2 PT Mahaka Media Tbk 45 3 PT Asuransi Bina Dana Arta Tbk 7,500 4 PT ABM Investama Tbk 3,000 5 PT Ace Hardware Indonesia Tbk 505 6 PT Acset Indonusa Tbk 4,700 7 PT Ades Waters Indonesia Tbk 1,395 8 PT Adhi Karya (Persero) Tbk 2,210 9 PT Adira Dinamika Multi Finance Tbk 3,855

10 PT Polychem Indonesia Tbk 96 11 PT Adaro Energy Tbk 725 12 PT Bank Rakyat Indonesia Agroniaga Tbk 193 13 PT Bank Agris Tbk 135 14 PT Asuransi Harta Aman Pratama Tbk 150 15 PT Akbar Indo Makmur Stimec Tbk 510 16 PT Tiga Pilar Sejahtera Food Tbk 1,500 17 PT Alam Karya Unggul Tbk 305 18 PT Argha Karya Prima Industri Tbk 840 19 PT AKR Corporindo Tbk 5,850 20 PT Asia Kapitalindo Securities Tb 100 21 PT Alkindo Naratama Tbk 588 22 PT Alakasa Industrindo Tbk 550 23 PT Alumindo Light Metal Industri Tbk 290 24 PT Tri Banyan Tirta Tbk 264 25 PT Asuransi Multi Artha Guna Tbk 410 26 PT Asahimas Flat Glass Tbk 5,000 27 PT Sumber Alfaria Trijaya Tbk 510 28 PT Austindo Nusantara Jaya Tbk 1,180 29 PT Aneka Tambang (Persero) Tbk 3,744 30 PT Apexindo Pratama Duta Tbk 2,500 31 PT Pan Pacific International Tbk 575 32 PT Arita Prima Indonesia Tbk 360 33 PT Asiaplast Industries Tbk 59 34 PT Agung Podomoro Land Tbk 301 35 PT Arpeni Pratama Ocean Line Tbk 68 36 PT Argo Pantes Tbk 1,125 37 PT Atlas Resources Tbk 691 38 PT Arwana Citramulia Tbk 500

twitter.com/britama

facebook.com/britamasahamKode Saham (Code Stock)

Nama Perusahaan (Company Name)

Sebelumnya (Previous)

AALIABBAABDAABMMACESACSTADESADHIADMFADMGADROAGROAGRSAHAPAIMSAISAAKKUAKPIAKRAAKSIALDOALKAALMIALTOAMAGAMFGAMRTANJTANTMAPEXAPICAPIIAPLIAPLNAPOLARGOARIIARNA

Page 50: Harga Penutupan Saham 30 Sep 2015 T6ERUS

39 PT Arthavest Tbk 230 40 PT Ratu Prabu Energi Tbk 216 41 PT Asuransi Bintang Tbk 598 42 PT Asuransi Dayin MitraTbk 920 43 PT Astra Graphia Tbk 1,750 44 PT Astra International Tbk 5,000 45 PT Asuransi Jasa Tania Tbk 155 46 PT Asuransi Mitra Maparya Tbk 800 47 PT Alam Sutera Realty Tbk 317 48 PT Asuransi Ramayana Tbk 1,385 49 PT Adi Sarana Armada Tbk 110 50 PT Anabatic Technologies Tbk 630 51 PT Bara Jaya Internasional Tbk 160 52 PT Astra Otoparts Tbk 4,017 53 PT Bank MNC Internasional Tbk 69 54 PT Bank Capital Indonesia Tbk 163 55 PT Saranacentral Bajatama Tbk 82 56 PT Bali Towerindo Sentra Tbk 780 57 PT Bekasi Asri Pemula Tbk 50 58 PT Sepatu Bata Tbk 1,060 59 PT Bayu Buana Tbk 960 60 PT Bank Central Asia Tbk 11,850 61 PT Bank Harda Internasional Tbk 126 62 PT Bank Bukopin Tbk 665 63 PT Buana Finance Tbk 1,050 64 PT Bank Mestika Dharma Tbk 1,600 65 PT Bank Negara Indonesia Tbk 4,180 66 PT Bank Nusantara Parahyangan Tbk 2,235 67 PT Bank Rakyat Indonesia Tbk 9,775 68 PT Pelayaran Nasional Bina Buana Raya Tbk 105 69 PT Bank Tabungan Negara Tbk 1,008 70 PT Bank Yudha Bhakti Tbk 88 71 PT MNC Kapital Indonesia Tbk 1,815 72 PT Bank Century Tbk 51 73 PT Bumi Citra Permai Tbk 800 74 PT Bank Danamon Tbk 3,570 75 PT Bank Eksekutif International Tbk 58 76 PT Bekasi Fajar Industrial Estate Tbk 300 77 PT BFI Finance Indonesia Tbk 2,500 78 PT MNC Investama Tbk 228 79 PT Binakarya Jaya Abadi Tbk 1,685 80 PT Primarindo Asia Infrastucture Tbk 500 81 PT Bank Ina Perdana Tbk 240 82 PT Benakat Integra Tbk 71 83 PT Bhuwanatala Indah Permai Tbk 70

ARTAARTIASBIASDMASGRASIIASJTASMIASRIASRMASSAATICATPKAUTOBABPBACABAJABALIBAPABATABAYUBBCABBHIBBKPBBLDBBMDBBNIBBNPBBRIBBRMBBTNBBYBBCAPBCICBCIPBDMNBEKSBESTBFINBHITBIKABIMABINABIPIBIPP

Page 51: Harga Penutupan Saham 30 Sep 2015 T6ERUS

84 PT Blue Bird Tbk 6,700 85 PT BISI International Tbk 1,070 86 PT BPD Jawa Barat dan Banten Tbk 1,758 87 PT BPD Jawa Timur Tbk 372 88 PT Bukit Darmo Property Tbk 96 89 PT Sentul City Tbk 75 90 PT Bank Kesawan Tbk 372 91 PT Berlian Laju Tanker Tbk 197 92 PT Graha Layar Prima Tbk. 3,050 93 PT Bank Maspion Indonesia Tbk 320 94 PT Bank Mandiri (Persero) Tbk 7,801 95 PT Bintang Mitra Semestaraya Tbk 170 96 PT Global Mediacom Tbk 870 97 PT Bank Bumi Arta Tbk 165 98 PT Bakrie & Brothers Tbk 5 99 PT Bank CIMB Niaga Tbk 600

100 PT Bank International Indonesia Tbk 153 101 PT Bank Permata Tbk 1,200 102 PT Garuda Metalindo Tbk 725 103 PT Borneo Lumbung Energi & Metal Tbk 25 104 PT Batavia Prosperindo Finance Tbk 550 105 PT Batavia Prosperindo International Tbk 1,410 106 PT Indo Kordsa Tbk 3,400 107 PT Berau Coal Energy Tbk 95 108 PT Bumi Resources Minerals Tbk 40 109 PT Berlina Tbk 650 110 PT Barito Pacific Tbk 148 111 PT Bumi Serpong Damai Tbk 1,350 112 PT Bank Sinarmas Tbk 400 113 PT Baramulti Suksessarana Tbk 900 114 PT Bank Swadesi Tbk 4,420 115 PT Bumi Teknokultura Unggul Tbk 1,300 116 PT Bakrie Telecom Tbk 3 117 PT Betonjaya Manunggal Tbk 525 118 PT Bank Tabungan Pensiunan Negara Tbk 3,010 119 PT Budi Starch & Sweetener Tbk 69 120 PT Bukaka Teknik Utama Tbk 850 121 PT Buana Listya Tama Tbk 11 122 PT Bumi Resources Tbk 33 123 PT Bukit Uluwatu Villa Tbk 550 124 PT Bank Victoria International Tbk 115 125 PT Eagle High Plantations Tbk 290 126 PT Bayan Resources Tbk 3,000 127 PT Capitol Nusantara Indonesia Tbk 252 128 PT Cardig Aero Services Tbk 1,200

BIRDBISIBJBRBJTMBKDPBKSLBKSWBLTABLTZBMASBMRIBMSRBMTRBNBABNBRBNGABNIIBNLIBOLTBORNBPFIBPIIBRAMBRAUBRMSBRNABRPTBSDEBSIMBSSRBSWDBTEKBTELBTONBTPNBUDIBUKKBULLBUMIBUVABVICBWPTBYANCANICASS

Page 52: Harga Penutupan Saham 30 Sep 2015 T6ERUS

129 PT Cahaya Kalbar Tbk 675 130 PT Centrin Online Tbk 150 131 PT Clipan Finance Indonesia Tbk 320 132 PT Chitose Internasional Tbk 327 133 PT Cita Mineral Investindo Tbk 315 134 PT Cakra Mineral Tbk 200 135 PT Colorpak Indonesia Tbk 232 136 PT Citra Marga Nushapala Persada Tbk 1,435 137 PT Centris Multi Persada Pratama Tbk 123 138 PT Exploitasi Energi Indonesia Tbk 55 139 PT Saham Seri B ( Centex Tbk ) 5,000 140 PT Centex (Saham Preferen) Tbk 17,425 141 PT Cowell Development Tbk 575 142 PT Citra Maharlika Nusantara Corpora Tbk 50 143 PT Charoen Pokphand Indonesia Tbk 1,890 144 PT Central Proteina Prima Tbk 50 145 PT Catur Sentosa Adiprana Tbk 420 146 PT Citra Tubindo Tbk 5,925 147 PT Ciputra Development Tbk 810 148 PT Ciputra Property Tbk 351 149 PT Ciputra Surya Tbk 1,680 150 PT Citatah Industri Marmer Tbk 59 151 PT Dwi Aneka Jaya Kemasindo Tbk 410 152 PT Duta Anggada Realty Tbk 510 153 PT Danasupra Erapacific Tbk 1,405 154 PT Darma Henwa Tbk 35 155 PT Duta Graha Indah Tbk 62 156 PT Intiland Development Tbk 610 157 PT Duta Kirana Finance Tbk 442 158 PT Delta Djakarta Tbk 238,000 159 PT Puradelta Lestari Tbk 180 160 PT Bank Dinar Indonesia Tbk 116 161 PT Indoritel Makmur Internasional Tbk 995 162 PT Delta Dunia Petroindo Tbk 63 163 PT Duta Pertiwi Nusantara Tbk 359 164 PT Dharma Samudera Fishing Industries Tbk 180 165 PT Dharma Satya Nusantara Tbk 2,950 166 PT Dian Swastatika Sentosa Tbk 13,000 167 PT Duta Pertiwi Tbk 6,500 168 PT Darya-Varia Laboratoria Tbk 1,630 169 PT Dyandra Media International Tbk 70 170 PT Electronic City Indonesia Tbk 980 171 PT Ekadharma International Tbk 400 172 PT Elnusa Tbk 344 173 PT Bakrieland Development Tbk 6

CEKACENTCFINCINTCITACKRACLPICMNPCMPPCNKOCNTBCNTXCOWLCPGTCPINCPROCSAPCTBNCTRACTRPCTRSCTTHDAJKDARTDEFIDEWADGIKDILDDKFTDLTADMASDNARDNETDOIDDPNSDSFIDSNGDSSADUTIDVLADYANECIIEKADELSAELTY

Page 53: Harga Penutupan Saham 30 Sep 2015 T6ERUS

174 PT Megapolitan Developments Tbk 189 175 PT Elang Mahkota Teknologi Tbk 10,500 176 PT Energi Mega Persada Tbk 50 177 PT Enseval Putra Megatrading Tbk 2,900 178 PT Erajaya Swasembada Tbk 460 179 PT Eratex Djaja Tbk 850 180 PT Surya Esa Perkasa Tbk 1,610 181 PT Ever Shine Textile Inds. Tbk 225 182 PT Eterindo Wahanatama Tbk 92 183 PT Excelcomindo Pratama Tbk 2,297 184 PT Fast Food Indonesia Tbk 1,700 185 PT Fajar Surya Wisesa Tbk 405 186 PT FKS Multi Agro Tbk 1,730 187 PT Fortune Mate Indonesia Tbk 405 188 PT Fortune Indonesia Tbk 680 189 PT Lotte Chemical Titan Tbk 90 190 PT Mobile-8 Telecom Tbk 51 191 PT Gading Development Tbk 50 192 PT Gunawan Dianjaya Steel Tbk 207 193 PT Goodyear Indonesia Tbk 1,645 194 PT Gema Grahasarana Tbk 340 195 PT Golden Energy Mines Tbk 1,650 196 PT Gudang Garam Tbk 40,850 197 PT Garuda Indonesia (Persero) Tbk 350 198 PT Gajah Tunggal Tbk 570 199 PT Global Teleshop Tbk 1,020 200 PT Grahamas Citrawisata Tbk 800 201 PT Gowa Makassar Tourism Development Tbk 6,625 202 PT Golden Retailindo Tbk 400 203 PT Golden Plantation Tbk 78 204 PT Perdana Gapuraprima Tbk 200 205 PT Evergreen Invesco Tbk 126 206 PT Equity Development Investment Tbk 99 207 PT Garda Tujuh Buana Tbk 335 208 PT Greenwood Sejahtera Tbk 119 209 PT Gozco Plantations Tbk 86 210 PT HD Capital Tbk 50 211 PT Radana Bhaskara Finance Tbk 210 212 PT Panasia Indosyntec Tbk 600 213 PT Hero Supermarket Tbk 1,550 214 PT Hexindo Adiperkasa Tbk 1,400 215 PT Humpuss Intermoda Transportasi Tbk 705 216 PT Hanjaya Mandala Sampoerna Tbk 78,750 217 PT Hotel Mandarine Regency Tbk 200 218 PT Saraswati Griya Lestari Tbk 138

EMDEEMTKENRGEPMTERAAERTXESSAESTIETWAEXCLFASTFASWFISHFMIIFORUFPNIFRENGAMAGDSTGDYRGEMAGEMSGGRMGIAAGJTLGLOBGMCWGMTDGOLDGOLLGPRAGRENGSMFGTBOGWSAGZCOHADEHDFAHDTXHEROHEXAHITSHMSPHOMEHOTL

Page 54: Harga Penutupan Saham 30 Sep 2015 T6ERUS

219 PT Harum Energy Tbk 913 220 PT Indonesia Transport & Infrastructure Tbk 58 221 PT Intan Baruprana Finance Tbk 320 222 PT Inti Bangun Sejahtera Tbk 2,000 223 PT Indofood CBP Sukses Makmur Tbk 11,500 224 PT Island Concepts Indonesia Tbk 435 225 PT Champion Pacific Indonesia Tbk 275 226 PT Inti Agri Resources Tbk 730 227 PT Intikeramik Alamasri Industri Tbk 45 228 PT Sumi Indo Kabel Tbk 1,050 229 PT Indomobil Sukses Internasional Tbk 4,650 230 PT Indomobil Multi Jasa Tbk 475 231 PT Impack Pratama Industri Tbk 8,100 232 PT Indofarma Tbk 138 233 PT Indal Aluminium Industry Tbk 360 234 PT Intanwijaya Internasional Tbk 300 235 PT Vale Indonesia Tbk 1,990 236 PT Indofood Sukses Makmur Tbk 5,100 237 PT Indorama Syntetics Tbk 705 238 PT Indospring Tbk 2,835 239 PT Tanah Laut Tbk 435 240 PT Indika Energy Tbk 196 241 PT Indah Kiat Pulp & Paper Tbk 765 242 PT Bank Artha Graha Internasional 60 243 PT Indonesian Paradise Property 420 244 PT Toba Pulp Lestari Tbk 330 245 PT Intraco Penta Tbk 240 246 PT Inter Delta Tbk 300 247 PT Indocement Tunggal Prakasa Tbk 17,379 248 PT Inovisi Infracom Tbk 118 249 PT Indopoly Swakarsa Industry Tbk 234 250 PT Indosat Tbk 3,330 251 PT Steel Pipe Industry of Indonesia Tbk 110 252 PT Sumber Energi Andalan Tbk 14,000 253 PT Indo Tambangraya Megah Tbk 9,436 254 PT Leo Investments Tbk 89 255 PT Jaya Agra Wattie Tbk 330 256 PT Jembo Cable Company Tbk 1,434 257 PT Jakarta International Hotels & Development Tbk 1,921 258 PT Jaya Konstruksi Manggala Prata 820 259 PT Jakarta Kyoei Steel Works Tbk 68 260 PT Japfa Comfeed Indonesia Tbk 1,475 261 PT Jaya Pari Steel Tbk 239 262 PT Jaya Real Property Tbk 923 263 PT Jasa Marga (Persero) Tbk 5,025

HRUMIATAIBFNIBSTICBPICONIGARIIKPIKAIIKBIIMASIMJSIMPCINAFINAIINCIINCOINDFINDRINDSINDXINDYINKPINPCINPPINRUINTAINTDINTPINVSIPOLISATISSPITMAITMGITTGJAWAJECCJIHDJKONJKSWJPFAJPRSJRPTJSMR

Page 55: Harga Penutupan Saham 30 Sep 2015 T6ERUS

264 PT Jakarta Setiabudi Internasional Tbk 700 265 PT Jasuindo Tiga Perkasa Tbk 252 266 PT Kimia Farma Tbk 810 267 PT Ictsi Jasa Prima Tbk 305 268 PT KMI Wire and Cable Tbk 105 269 PT Kabelindo Murni Tbk 130 270 PT First Media Tbk 2,100 271 PT Kertas Basuki Rachmat Indonesia Tbk 50 272 PT Kedawung Setia Industrial Tbk 154 273 PT Keramika Indonesia Assosiasi Tbk 94 274 PT Kedaung Indah Can Tbk 260 275 PT Kawasan Industri Jababeka Tbk 159 276 PT Resource Alam Indonesia Tbk 671 277 PT Kalbe Farma Tbk 1,310 278 PT Kobexindo Tractors Tbk 160 279 PT Kokoh Inti Arebama Tbk 290 280 PT Perdana Bangun Pusaka Tbk 275 281 PT Mitra Energi Sejati Tbk 765 282 PT MNC Land Tbk 1,271 283 PT Grand Kartech Tbk 2,150 284 PT Krakatau Steel (Persero) Tbk 300 285 PT Kresna Graha Sekurindo Tbk 2,025 286 PT Lamicitra Nusantara Tbk 280 287 PT Leyand International Tbk 50 288 PT Eureka Prima Jakarta Tbk 540 289 PT Logindo Samudramakmur Tbk 150 290 PT Link Net Tbk 5,204 291 PT Lion Metal Works Tbk 950 292 PT Limas Centric Indonesia Tbk 40 293 PT Langgeng Makmur Industri Tbk 145 294 PT Lionmesh Prima Tbk 550 295 PT Lippo Cikarang Tbk 7,150 296 PT Lippo General Insurance Tbk 4,600 297 PT Multi Prima Sejahtera Tbk 7,550 298 PT Lippo Karawaci Tbk 1,115 299 PT Lippo E-NET Tbk 600 300 PT Matahari Department Store Tbk 15,700 301 PT Lippo Securities Tbk 141 302 PT Eka Sari Lorena Transport Tbk 150 303 PT Perusahaan Perkebunan London Sumatera In 1,255 304 PT Lautan Luas Tbk 605 305 PT Multi Agro Gemilang Plantation Tbk 45 306 PT Malindo Feedmill Tbk 1,155 307 PT Mas Murni Indonesia Tbk 20 308 PT Mas Murni Tbk (Saham Preferen) 600

JSPTJTPEKAEFKARWKBLIKBLMKBLVKBRIKDSIKIASKICIKIJAKKGIKLBFKOBXKOINKONIKOPIKPIGKRAHKRASKRENLAMILAPDLCGPLEADLINKLIONLMASLMPILMSHLPCKLPGILPINLPKRLPLILPPFLPPSLRNALSIPLTLSMAGPMAINMAMIMAMIP

Page 56: Harga Penutupan Saham 30 Sep 2015 T6ERUS

309 PT Mitra Adiperkasa Tbk 3,000 310 PT Multistrada Arah Sarana Tbk 210 311 PT Bank Mayapada Tbk 1,640 312 PT Mitrabara Adiperdana Tbk 1,100 313 PT Mitrabahtera Segara Sejati Tbk 336 314 PT Martina Berto Tbk 149 315 PT Bank Windu Kentjana International Tbk 350 316 PT Intermedia Capital Tbk 2,800 317 PT Merdeka Copper Gold Tbk 2,015 318 PT Modernland Realty Tbk 238 319 PT Modern Internasional Tbk 185 320 PT Medco Energi International Tbk 1,305 321 PT Bank Mega Tbk 3,200 322 PT Merck Tbk 1,934 323 PT Nusantara Infrastructure Tbk 140 324 PT Mandala Multifinance Tbk 975 325 PT Multifiling Mitra Indonesia Tbk 300 326 PT Magna Finance Tbk 82 327 PT Multi Indocitra Tbk 300 328 PT Midi Utama Indonesia Tbk 780 329 PT Mitra Keluarga Karyasehat Tbk 29,023 330 PT Mitra Rajasa Tbk 45 331 PT Mitra Investindo Tbk 120 332 PT Metropolitan Kentjana Tbk 17,000 333 PT Multi Bintang Indonesia Tbk 8,020 334 PT Mulia Industrindo Tbk 585 335 PT Multipolar Tbk 443 336 PT Multipolar Technology Tbk 1,350 337 PT Mega Manunggal Property Tbk 830 338 PT Media Nusantara Citra Tbk 1,539 339 PT Mitra Pinasthika Mustika Tbk 496 340 PT Matahari Putra Prima Tbk 2,055 341 PT Mustika Ratu Tbk 185 342 PT Maskapai Reasuransi Indonesia Tbk 5,250 343 PT MNC Sky Vision Tbk 1,530 344 PT Metrodata Electronics Tbk 620 345 PT Capitalinc Investment Tbk 50 346 PT Metropolitan Land Tbk 332 347 PT Metro Supermarket Realty Tbk 451 348 PT Samindo Resources Tbk 500 349 PT Mayora Indah Tbk 26,400 350 PT Hanson International Tbk 650 351 PT Saham Seri B Hanson Internatio 50 352 PT Apac Citra Centertex Tbk 378 353 PT Bank Mitraniaga Tbk 90

MAPIMASAMAYAMBAPMBSSMBTOMCORMDIAMDKAMDLNMDRNMEDCMEGAMERKMETAMFINMFMIMGNAMICEMIDIMIKAMIRAMITIMKPIMLBIMLIAMLPLMLPTMMLPMNCNMPMXMPPAMRATMREIMSKYMTDLMTFNMTLAMTSMMYOHMYORMYRXMYRXPMYTXNAGA

Page 57: Harga Penutupan Saham 30 Sep 2015 T6ERUS

354 PT Pelayaran Nelly Dwi Putri Tbk 140 355 PT Pelat Timah Nusataran Tbk 55 356 PT Nipress Tbk 408 357 PT Nirvana Development Tbk 133 358 PT Bank NISP Tbk 1,330 359 PT Bank Nationalnobu Tbk 725 360 PT Nusa Raya Cipta Tbk 660 361 PT JJ NAB Capital Tbk 585 362 PT Ancora Indonesia Resources Tbk 90 363 PT Indonesia Prima Property Tbk 270 364 PT Minna Padi Investama Tbk 595 365 PT Provident Agro Tbk 590 366 PT Panorama Sentrawisata Tbk 472 367 PT Panin Sekuritas Tbk 3,525 368 PT Pan Brothers Tex Tbk 550 369 PT Destinasi Tirta Nusantara Tbk 160 370 PT Panca Global Securities Tbk 130 371 PT Perusahaan Gas Negara Tbk 2,698 372 PT Pembangunan Graha Lestari Indah Tbk 73 373 PT Pelangi Indah Canindo Tbk 126 374 PT Pembangunan Jaya Ancol Tbk 2,375 375 PT Perdana Karya Perkasa Tbk 50 376 PT Redland Asia Capital Tbk 1,505 377 PT Plaza Indonesia Realty Tbk 2,500 378 PT Bank Pan Indonesia Tbk 1,140 379 PT Bank Panin Syariah Tbk 227 380 PT Paninvest Tbk 745 381 PT Panin Financial Tbk 200 382 PT Pudjiadi & Sons Estate Tbk 400 383 PT Polysindo Eka Perkasa Tbk 68 384 PT Pool Advista Indonesia Tbk 2,990 385 PP Properti Tbk 161 386 PT Prima Alloy Steel Tbk 180 387 PT J Resources Asia Pasifik Tbk 570 388 PT Prasidha Aneka Niaga Tbk 170 389 PT Red Planet Indonesia Tbk 739 390 PT Tambang Batubara Bukit Asam (Persero) Tbk 5,569 391 PT Indo Straits Tbk 900 392 PT Pembangunan Perumahan (Persero) Tbk 3,410 393 PT Petrosea Tbk 350 394 PT Sat Nusapersada Tbk 75 395 PT Pioneerindo Gourmet International Tbk 6,000 396 PT Pudjiadi Prestige Limited Tbk 450 397 PT Pakuwon Jati Tbk 342 398 PT Pyridam Farma Tbk 282

NELYNIKLNIPSNIRONISPNOBUNRCAOCAPOKASOMREPADIPALMPANRPANSPBRXPDESPEGEPGASPGLIPICOPJAAPKPKPLASPLINPNBNPNBSPNINPNLFPNSEPOLYPOOLPPROPRASPSABPSDNPSKTPTBAPTISPTPPPTROPTSNPTSPPUDPPWONPYFA

Page 58: Harga Penutupan Saham 30 Sep 2015 T6ERUS

399 PT Rukun Raharja Tbk 960 400 PT Ramayana Lestari Sentosa Tbk 510 401 PT Supra Boga Lestari Tbk 280 402 PT Ristia Bintang Mahkota Sejati Tbk 63 403 PT Roda Vivatex Tbk 4,700 404 PT Reliance Securities Tbk 555 405 PT Ricky Putra Globalindo Tbk 170 406 PT Rig Tenders Tbk 158 407 PT Rimo International Lestari Tbk 158 408 PT Bentoel International Investama Tbk 425 409 PT Pikko Land Development Tbk 409 410 PT Nippon Indosari Corpindo Tbk 1,125 411 PT Radiant Utama Interinsco Tbk 220 412 PT Steady Safe Tbk 100 413 PT Sarana Meditama Metropolitan Tbk 2,425 414 PT Danayasa Arthatama Tbk. 3,795 415 PT Supreme Cable Manufacturing & Commerce Tbk 4,500 416 PT Surya Citra Media Tbk 2,524 417 PT Merck Sharp Dohme Pharma Tbk 29,000 418 PT Sidomulyo Selaras Tbk 125 419 PT Millennium Pharmacon International Tbk 73 420 PT Bank Woori Saudara Indonesia 1906 Tbk 1,000 421 PT Sampoerna Agro Tbk 1,155 422 PT Hotel Sahid Jaya Tbk 330 423 PT Sekawan Intipratama Tbk 200 424 PT Industri Jamu dan Farmasi Sido Muncul Tbk 483 425 PT Siloam International Hospitals Tbk 12,075 426 PT Siwani Makmur Tbk 145 427 PT Salim Ivomas Pratama Tbk 435 428 PT Sierad Produce Tbk 700 429 PT Sekar Bumi Tbk 1,000 430 PT Sekar Laut Tbk 180 431 PT Skybee Tbk 350 432 PT SMART Tbk 4,500 433 PT Semen Baturaja (Persero) Tbk 566 434 PT Holcim Indonesia Tbk 995 435 PT Suryamas Dutamakmur Tbk 120 436 PT Samudera Indonesia Tbk 9,775 437 PT Semen Indonesia (Persero) Tbk 9,423 438 PT Sinar Mas Multiartha Tbk 4,500 439 PT Golden Eagle Energy Tbk 922 440 PT Summarecon Agung Tbk 1,075 441 PT SMR Utama Tbk 275 442 PT Selamat Sempurna Tbk 4,535 443 PT Sorini Agro Asia Corporindo Tbk 2,250

RAJARALSRANCRBMSRDTXRELIRICYRIGSRIMORMBARODAROTIRUISSAFESAMESCBDSCCOSCMASCPISDMUSDPCSDRASGROSHIDSIAPSIDOSILOSIMASIMPSIPDSKBMSKLTSKYBSMARSMBRSMCBSMDMSMDRSMGRSMMASMMTSMRASMRUSMSMSOBI

Page 59: Harga Penutupan Saham 30 Sep 2015 T6ERUS

444 PT Soechi Lines Tbk 449 445 PT Sona Topas Tourism Industry Tbk 3,500 446 PT Suparma Tbk 115 447 PT Taisho Pharmaceutical Indonesia Tbk 144,790 448 PT Taisho Pharmaceutical Indonesia Tbk 305,000 449 PT Allbond Makmur Usaha Tbk 1,590 450 PT Sejahteraraya Anugrahjaya Tbk 231 451 PT Sri Rejeki Isman Tbk. 399 452 PT Indo Acidatama Tbk 50 453 PT Saratoga Investama Sedaya Tbk 4,695 454 PT Surya Semesta Internusa Tbk 630 455 PT Sawit Sumbermas Sarana Tbk 1,665 456 PT Sunson Textile Manufacture Tbk 97 457 PT Star Petrochem Tbk 64 458 PT Siantar TOP Tbk 2,850 459 PT Sugih Energy Tbk 389 460 PT SLJ Global Tbk 60 461 PT Solusi Tunas Pratama 8,000 462 PT Tunas Alfin Tbk 400 463 PT Sitara Propertindo Tbk 469 464 PT Express Transindo Utama Tbk 395 465 PT Tower Bersama Infrastructure Tbk 6,500 466 PT Tunas Baru Lampung Tbk 454 467 PT Tembaga Mulia Semanan Tbk 5,400 468 PT Mandom Indonesia Tbk 18,700 469 PT Tiphone Mobile Indonesia Tbk 705 470 PT Tifico Fiber Indonesia Tbk 575 471 PT Tigaraksa Satria Tbk 4,200 472 PT Tifa Finance Tbk 150 473 PT Timah (Pesero) Tbk 590 474 PT Tira Austenite Tbk 1,740 475 PT Tirta Mahakam Resources Tbk 50 476 PTPermata Prima Sakti Tbk 1,800 477 PT Pabrik Kertas Tjiwi Kimia Tbk 460 478 PT Telekomunikasi Indonesia Tbk 2,561 479 PT Pelayaran Tempuran Emas Tbk 1,400 480 PT AGIS Tbk 425 481 PT Tempo Inti Media Tbk 65 482 PT Toba Bara Sejahtra Tbk 825 483 PT Total Bangun Persada Tbk 630 484 PT Surya Toto Indonesia Tbk 4,200 485 PT Sarana Menara Nusantara Tbk 4,000 486 PT Tri Polyta Indonesia Tbk 3,000 487 PT Trans Power Marine Tbk 200 488 PT Trada Maritime Tbk 27

SOCISONASPMASQBBSQBISQMISRAJSRILSRSNSRTGSSIASSMSSSTMSTARSTTPSUGISULISUPRTALFTARATAXITBIGTBLATBMSTCIDTELETFCOTGKATIFATINSTIRATIRTTKGATKIMTLKMTMASTMPITMPOTOBATOTLTOTOTOWRTPIATPMATRAM

Page 60: Harga Penutupan Saham 30 Sep 2015 T6ERUS

489 PT Triwira Insanlestari Tbk 25 490 PT Trimegah Securities Tbk 59 491 PT Trikomsel Oke Tbk 1,850 492 PT Trisula International Tbk 318 493 PT Trias Sentosa Tbk 285 494 PT Truba Alam Manunggal Engineering Tbk 9 495 PT Trust Finance Indonesia Tbk 200 496 PT Tempo Scan Pacific Tbk 1,450 497 PT Tunas Ridean Tbk 500 498 PT Ultra Jaya Milk Industry & Trading Company Tbk 3,600 499 PT Unggul Indah Cahaya Tbk 1,200 500 PT Nusantara Inti Corpora Tbk 286 501 PT Bakrie Sumatra Plantations Tbk 23 502 PT United Tractors Tbk 16,325 503 PT Unitex Tbk 3,700 504 PT Unilever Indonesia Tbk 36,100 505 PT Victoria Investama Tbk 104 506 PT Victoria Insurance Tbk 115 507 PT Visi Media Asia Tbk 300 508 PT Voksel Electric Tbk 850 509 PT Verena Oto Finance Tbk 160 510 PT Wahana Phonix Mandiri Tbk 79 511 PT Weha Transportasi Indonesia Tbk 250 512 PT Wicaksana Overseas International Tbk 58 513 PT Wismilak Inti Makmur Tbk 403 514 PT Wijaya Karya (Persero) Tbk 1,950 515 PT Wintermar Offshore Marine Tbk 168 516 PT Wahana Ottomitra Multiartha Tbk 97 517 PT Waskita Karya (Persero) Tbk 1,580 518 PT Wijaya Karya Beton Tbk 860 519 PT Yanaprima Hastapersada Tbk 600 520 PT Yulie Sekurindo Tbk 140 521 PT Zebra Nusantara Tbk 160

TRILTRIMTRIOTRISTRSTTRUBTRUSTSPCTURIULTJUNICUNITUNSPUNTRUNTXUNVRVICOVINSVIVAVOKSVRNAWAPOWEHAWICOWIIMWIKAWINSWOMFWSKTWTONYPASYULEZBRA

Page 61: Harga Penutupan Saham 30 Sep 2015 T6ERUS

%

17,989 ### 18,655 18,267 69 0.38 - ### - 45 0 0.00 - ### - 7,500 0 0.00 - ### - 3,000 0 0.00 505 498 505 500 (5) (0.99) - ### - 4,700 0 0.00 - ### - 1,395 0 0.00 - ### - 2,210 0 0.00 - ### - 3,855 0 0.00 - ### - 96 0 0.00 535 531 540 531 (194) (26.76) - ### - 193 0 0.00 - ### - 135 0 0.00 - ### - 150 0 0.00 - ### - 510 0 0.00 - ### - 1,500 0 0.00 - ### - 305 0 0.00 - ### - 840 0 0.00 - ### - 5,850 0 0.00 - ### - 100 0 0.00 - ### - 588 0 0.00 - ### - 550 0 0.00 - ### - 290 0 0.00 - ### - 264 0 0.00 - ### - 410 0 0.00 - ### - 5,000 0 0.00 515 ### 515 515 5 0.98 - ### - 1,180 0 0.00 - ### - 3,744 0 0.00 - ### - 2,500 0 0.00 - ### - 575 0 0.00 - ### - 360 0 0.00 - ### - 59 0 0.00 - ### - 301 0 0.00 - ### - 68 0 0.00 - ### - 1,125 0 0.00 - ### - 691 0 0.00 - ### - 500 0 0.00

Pembukaan (Open)

Terendah (Low)

Tertinggi (High)

Penutupan (Close)

Perubahan (Change)

Page 62: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- ### - 230 0 0.00 160 ### 160 160 (56) (25.93) - ### - 598 0 0.00 - ### - 920 0 0.00 - ### - 1,750 0 0.00 5,543 5,202 5,543 5,266 266 5.32 - ### - 155 0 0.00 756 713 898 800 0 0.00 316 ### 316 316 (1) (0.32) - ### - 1,385 0 0.00 - ### - 110 0 0.00 - ### - 630 0 0.00 - ### - 160 0 0.00 1,550 ### 1,550 1,550 (2,467) (61.41) - ### - 69 0 0.00 - ### - 163 0 0.00 - ### - 82 0 0.00 - ### - 780 0 0.00 - ### - 50 0 0.00 - ### - 1,060 0 0.00 - ### - 960 0 0.00 11,555 ### 12,375 12,170 320 2.70 - ### - 126 0 0.00 - ### - 665 0 0.00 - ### - 1,050 0 0.00 - ### - 1,600 0 0.00 4,115 4,110 4,135 4,110 (70) (1.67) - ### - 2,235 0 0.00 8,275 7,700 9,750 8,650 (1,125) (11.51) - ### - 105 0 0.00 995 ### 995 995 (13) (1.29) - ### - 88 0 0.00 - ### - 1,815 0 0.00 - ### - 51 0 0.00 815 ### 815 815 15 1.88 3,350 2,895 3,350 2,916 (654) (18.32) - ### - 58 0 0.00 - ### - 300 0 0.00 - ### - 2,500 0 0.00 - ### - 228 0 0.00 - ### - 1,685 0 0.00 - ### - 500 0 0.00 - ### - 240 0 0.00 - ### - 71 0 0.00 - ### - 70 0 0.00

Page 63: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- ### - 6,700 0 0.00 - ### - 1,070 0 0.00 615 ### 615 615 (1,143) (65.02) 352 ### 352 352 (20) (5.38) - ### - 96 0 0.00 76 ### 76 76 1 1.33 - ### - 372 0 0.00 - ### - 197 0 0.00 - ### - 3,050 0 0.00 - ### - 320 0 0.00 7,875 7,100 8,350 7,925 124 1.59 - ### - 170 0 0.00 854 ### 975 975 105 12.07 - ### - 165 0 0.00 30 6 30 6 1 20.00 - ### - 600 0 0.00 - ### - 153 0 0.00 1,100 ### 1,100 1,100 (100) (8.33) - ### - 725 0 0.00 - ### - 25 0 0.00 - ### - 550 0 0.00 - ### - 1,410 0 0.00 - ### - 3,400 0 0.00 - ### - 95 0 0.00 35 15 35 21 (19) (47.50) - ### - 650 0 0.00 - ### - 148 0 0.00 1,405 ### 1,405 1,405 55 4.07 - ### - 400 0 0.00 - ### - 900 0 0.00 - ### - 4,420 0 0.00 1,300 1,280 1,460 1,280 (20) (1.54) - ### - 3 0 0.00 - ### - 525 0 0.00 - ### - 3,010 0 0.00 - ### - 69 0 0.00 - ### - 850 0 0.00 - ### - 11 0 0.00 34 ### 34 34 1 3.03 530 ### 530 530 (20) (3.64) - ### - 115 0 0.00 217 ### 217 217 (73) (25.17) - ### - 3,000 0 0.00 - ### - 252 0 0.00 - ### - 1,200 0 0.00

Page 64: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- ### - 675 0 0.00 - ### - 150 0 0.00 - ### - 320 0 0.00 - ### - 327 0 0.00 - ### - 315 0 0.00 - ### - 200 0 0.00 - ### - 232 0 0.00 - ### - 1,435 0 0.00 - ### - 123 0 0.00 - ### - 55 0 0.00 - ### - 5,000 0 0.00 - ### - 17,425 0 0.00 - ### - 575 0 0.00 - ### - 50 0 0.00 1,830 ### 2,000 2,000 110 5.82 50 ### 50 50 0 0.00 - ### - 420 0 0.00 - ### - 5,925 0 0.00 - ### - 810 0 0.00 1,030 ### 1,030 1,030 679 193.45 - ### - 1,680 0 0.00 - ### - 59 0 0.00 350 349 706 664 254 61.95 - ### - 510 0 0.00 - ### - 1,405 0 0.00 - ### - 35 0 0.00 - ### - 62 0 0.00 583 ### 583 583 (27) (4.43) - ### - 442 0 0.00 - ### - 238,000 0 0.00 - ### - 180 0 0.00 - ### - 116 0 0.00 980 ### 980 980 (15) (1.51) 1,330 ### 1,330 1,330 1,267 ### - ### - 359 0 0.00 - ### - 180 0 0.00 - ### - 2,950 0 0.00 - ### - 13,000 0 0.00 - ### - 6,500 0 0.00 - ### - 1,630 0 0.00 - ### - 70 0 0.00 - ### - 980 0 0.00 - ### - 400 0 0.00 360 310 398 398 54 15.70 - ### - 6 0 0.00

Page 65: Harga Penutupan Saham 30 Sep 2015 T6ERUS

217 ### 217 217 28 14.81 - ### - 10,500 0 0.00 1,500 53 1,500 53 3 6.00 - ### - 2,900 0 0.00 - ### - 460 0 0.00 - ### - 850 0 0.00 - ### - 1,610 0 0.00 - ### - 225 0 0.00 - ### - 92 0 0.00 2,615 ### 2,615 2,615 318 13.84 - ### - 1,700 0 0.00 - ### - 405 0 0.00 - ### - 1,730 0 0.00 - ### - 405 0 0.00 - ### - 680 0 0.00 - ### - 90 0 0.00 3,905 50 3,905 50 (1) (1.96) - ### - 50 0 0.00 - ### - 207 0 0.00 - ### - 1,645 0 0.00 - ### - 340 0 0.00 - ### - 1,650 0 0.00 42,361 42,000 42,384 42,384 1,534 3.76 - ### - 350 0 0.00 496 ### 2,705 2,705 2,135 374.56 - ### - 1,020 0 0.00 - ### - 800 0 0.00 - ### - 6,625 0 0.00 - ### - 400 0 0.00 - ### - 78 0 0.00 - ### - 200 0 0.00 - ### - 126 0 0.00 - ### - 99 0 0.00 - ### - 335 0 0.00 - ### - 119 0 0.00 - ### - 86 0 0.00 - ### - 50 0 0.00 - ### - 210 0 0.00 - ### - 600 0 0.00 - ### - 1,550 0 0.00 - ### - 1,400 0 0.00 - ### - 705 0 0.00 - ### - 78,750 0 0.00 - ### - 200 0 0.00 - ### - 138 0 0.00

Page 66: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- ### - 913 0 0.00 115 ### 115 115 57 98.28 - ### - 320 0 0.00 - ### - 2,000 0 0.00 11,796 11,759 12,400 12,400 900 7.83 - ### - 435 0 0.00 - ### - 275 0 0.00 730 ### 730 730 0 0.00 - ### - 45 0 0.00 - ### - 1,050 0 0.00 - ### - 4,650 0 0.00 - ### - 475 0 0.00 - ### - 8,100 0 0.00 - ### - 138 0 0.00 - ### - 360 0 0.00 - ### - 300 0 0.00 2,085 ### 2,250 2,250 260 13.07 5,239 5,125 5,500 5,500 400 7.84 - ### - 705 0 0.00 - ### - 2,835 0 0.00 - ### - 435 0 0.00 4,515 ### 4,515 4,515 4,319 ### - ### - 765 0 0.00 - ### - 60 0 0.00 - ### - 420 0 0.00 - ### - 330 0 0.00 - ### - 240 0 0.00 - ### - 300 0 0.00 16,245 ### 16,450 16,450 (929) (5.35) - ### - 118 0 0.00 - ### - 234 0 0.00 7,205 ### 7,205 7,205 3,875 116.37 - ### - 110 0 0.00 - ### - 14,000 0 0.00 9,400 ### 9,400 9,400 (36) (0.38) - ### - 89 0 0.00 - ### - 330 0 0.00 - ### - 1,434 0 0.00 680 ### 680 680 (1,241) (64.60) - ### - 820 0 0.00 - ### - 68 0 0.00 277 270 277 270 (1,205) (81.69) - ### - 239 0 0.00 - ### - 923 0 0.00 4,825 ### 4,825 4,825 (200) (3.98)

Page 67: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- ### - 700 0 0.00 - ### - 252 0 0.00 - ### - 810 0 0.00 - ### - 305 0 0.00 - ### - 105 0 0.00 - ### - 130 0 0.00 - ### - 2,100 0 0.00 - ### - 50 0 0.00 - ### - 154 0 0.00 - ### - 94 0 0.00 - ### - 260 0 0.00 160 ### 160 160 1 0.63 - ### - 671 0 0.00 1,318 1,290 1,375 1,375 65 4.96 - ### - 160 0 0.00 - ### - 290 0 0.00 - ### - 275 0 0.00 - ### - 765 0 0.00 - ### - 1,271 0 0.00 - ### - 2,150 0 0.00 312 ### 312 312 12 4.00 2,105 1,935 2,150 2,100 75 3.70 - ### - 280 0 0.00 - ### - 50 0 0.00 565 275 565 275 (265) (49.07) - ### - 150 0 0.00 - ### - 5,204 0 0.00 - ### - 950 0 0.00 - ### - 40 0 0.00 - ### - 145 0 0.00 - ### - 550 0 0.00 - ### - 7,150 0 0.00 - ### - 4,600 0 0.00 - ### - 7,550 0 0.00 1,130 ### 1,130 1,130 15 1.35 - ### - 600 0 0.00 15,775 15,325 16,100 16,100 400 2.55 - ### - 141 0 0.00 - ### - 150 0 0.00 1,440 ### 1,440 1,440 185 14.74 - ### - 605 0 0.00 - ### - 45 0 0.00 - ### - 1,155 0 0.00 - ### - 20 0 0.00 - ### - 600 0 0.00

Page 68: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- ### - 3,000 0 0.00 - ### - 210 0 0.00 - ### - 1,640 0 0.00 - ### - 1,100 0 0.00 - ### - 336 0 0.00 - ### - 149 0 0.00 - ### - 350 0 0.00 - ### - 2,800 0 0.00 - ### - 2,015 0 0.00 225 ### 440 440 202 84.87 - ### - 185 0 0.00 1,200 ### 1,200 1,200 (105) (8.05) 3,300 ### 3,300 3,300 100 3.13 - ### - 1,934 0 0.00 - ### - 140 0 0.00 - ### - 975 0 0.00 - ### - 300 0 0.00 - ### - 82 0 0.00 - ### - 300 0 0.00 - ### - 780 0 0.00 29,450 ### 29,800 29,600 577 1.99 - ### - 45 0 0.00 - ### - 120 0 0.00 - ### - 17,000 0 0.00 - ### - 8,020 0 0.00 - ### - 585 0 0.00 302 276 302 276 (167) (37.70) - ### - 1,350 0 0.00 - ### - 830 0 0.00 3,090 1,468 3,090 1,640 101 6.56 - ### - 496 0 0.00 - ### - 2,055 0 0.00 - ### - 185 0 0.00 - ### - 5,250 0 0.00 - ### - 1,530 0 0.00 - ### - 620 0 0.00 - ### - 50 0 0.00 - ### - 332 0 0.00 - ### - 451 0 0.00 - ### - 500 0 0.00 26,600 ### 26,600 26,600 200 0.76 695 650 715 650 0 0.00 - ### - 50 0 0.00 - ### - 378 0 0.00 - ### - 90 0 0.00

Page 69: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- ### - 140 0 0.00 - ### - 55 0 0.00 - ### - 408 0 0.00 170 ### 170 170 37 27.82 - ### - 1,330 0 0.00 - ### - 725 0 0.00 - ### - 660 0 0.00 - ### - 585 0 0.00 - ### - 90 0 0.00 - ### - 270 0 0.00 705 660 705 660 65 10.92 - ### - 590 0 0.00 - ### - 472 0 0.00 - ### - 3,525 0 0.00 - ### - 550 0 0.00 - ### - 160 0 0.00 - ### - 130 0 0.00 2,686 2,435 5,335 2,650 (48) (1.78) - ### - 73 0 0.00 - ### - 126 0 0.00 - ### - 2,375 0 0.00 - ### - 50 0 0.00 - ### - 1,505 0 0.00 - ### - 2,500 0 0.00 - ### - 1,140 0 0.00 224 ### 224 224 (3) (1.32) - ### - 745 0 0.00 - ### - 200 0 0.00 - ### - 400 0 0.00 - ### - 68 0 0.00 - ### - 2,990 0 0.00 - ### - 161 0 0.00 - ### - 180 0 0.00 - ### - 570 0 0.00 - ### - 170 0 0.00 - ### - 739 0 0.00 5,100 ### 14,765 14,765 9,196 165.13 - ### - 900 0 0.00 3,420 ### 3,420 3,420 10 0.29 - ### - 350 0 0.00 590 ### 590 590 515 686.67 - ### - 6,000 0 0.00 - ### - 450 0 0.00 333 ### 333 333 (9) (2.63) - ### - 282 0 0.00

Page 70: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- ### - 960 0 0.00 - ### - 510 0 0.00 - ### - 280 0 0.00 - ### - 63 0 0.00 - ### - 4,700 0 0.00 - ### - 555 0 0.00 - ### - 170 0 0.00 - ### - 158 0 0.00 - ### - 158 0 0.00 - ### - 425 0 0.00 - ### - 409 0 0.00 1,125 ### 1,125 1,125 0 0.00 - ### - 220 0 0.00 - ### - 100 0 0.00 - ### - 2,425 0 0.00 - ### - 3,795 0 0.00 - ### - 4,500 0 0.00 2,523 ### 2,740 2,740 216 8.56 - ### - 29,000 0 0.00 - ### - 125 0 0.00 - ### - 73 0 0.00 - ### - 1,000 0 0.00 - ### - 1,155 0 0.00 - ### - 330 0 0.00 204 200 210 200 0 0.00 - ### - 483 0 0.00 - ### - 12,075 0 0.00 158 145 158 145 0 0.00 - ### - 435 0 0.00 - ### - 700 0 0.00 - ### - 1,000 0 0.00 - ### - 180 0 0.00 - ### - 350 0 0.00 - ### - 4,500 0 0.00 - ### - 566 0 0.00 2,095 ### 2,095 2,095 1,100 110.55 - ### - 120 0 0.00 - ### - 9,775 0 0.00 9,000 ### 14,370 9,125 (298) (3.16) - ### - 4,500 0 0.00 766 ### 770 770 (152) (16.49) 1,072 ### 1,370 1,300 225 20.93 - ### - 275 0 0.00 - ### - 4,535 0 0.00 - ### - 2,250 0 0.00

Page 71: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- ### - 449 0 0.00 - ### - 3,500 0 0.00 - ### - 115 0 0.00 - ### - 144,790 0 0.00 - ### - 305,000 0 0.00 - ### - 1,590 0 0.00 - ### - 231 0 0.00 - ### - 399 0 0.00 - ### - 50 0 0.00 - ### - 4,695 0 0.00 - ### - 630 0 0.00 1,590 ### 1,590 1,590 (75) (4.50) - ### - 97 0 0.00 - ### - 64 0 0.00 - ### - 2,850 0 0.00 400 360 400 385 (4) (1.03) - ### - 60 0 0.00 - ### - 8,000 0 0.00 - ### - 400 0 0.00 473 ### 473 473 4 0.85 320 ### 347 347 (48) (12.15) 6,384 ### 6,550 6,400 (100) (1.54) - ### - 454 0 0.00 - ### - 5,400 0 0.00 17,000 ### 17,000 17,000 (1,700) (9.09) - ### - 705 0 0.00 - ### - 575 0 0.00 - ### - 4,200 0 0.00 - ### - 150 0 0.00 500 ### 2,105 2,105 1,515 256.78 - ### - 1,740 0 0.00 - ### - 50 0 0.00 - ### - 1,800 0 0.00 - ### - 460 0 0.00 2,521 ### 2,705 2,645 84 3.28 1,301 ### 1,301 1,301 (99) (7.07) 400 ### 446 446 21 4.94 - ### - 65 0 0.00 - ### - 825 0 0.00 - ### - 630 0 0.00 - ### - 4,200 0 0.00 - ### - 4,000 0 0.00 3,525 ### 3,525 3,525 525 17.50 - ### - 200 0 0.00 - ### - 27 0 0.00

Page 72: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- ### - 25 0 0.00 - ### - 59 0 0.00 - ### - 1,850 0 0.00 - ### - 318 0 0.00 - ### - 285 0 0.00 - ### - 9 0 0.00 - ### - 200 0 0.00 - ### - 1,450 0 0.00 - ### - 500 0 0.00 - ### - 3,600 0 0.00 - ### - 1,200 0 0.00 - ### - 286 0 0.00 50 ### 50 50 27 117.39 16,490 15,900 17,475 17,475 1,150 7.04 - ### - 3,700 0 0.00 38,250 37,461 38,425 38,000 1,900 5.26 - ### - 104 0 0.00 - ### - 115 0 0.00 300 ### 300 300 0 0.00 - ### - 850 0 0.00 - ### - 160 0 0.00 - ### - 79 0 0.00 - ### - 250 0 0.00 - ### - 58 0 0.00 - ### - 403 0 0.00 - ### - 1,950 0 0.00 - ### - 168 0 0.00 - ### - 97 0 0.00 1,600 1,585 1,600 1,585 5 0.32 895 ### 895 895 35 4.07 - ### - 600 0 0.00 - ### - 140 0 0.00 - ### - 160 0 0.00

Page 73: Harga Penutupan Saham 30 Sep 2015 T6ERUS

Volume Transaksi

5 48,600 887,090,000 822,130,500 - - - ### - - - ### - - - ### 5 4,885,700 2,450,252,600 ### - - - ### - - - ### - - - ### - - - ### - - - ### 4 4,479,900 2,403,384,100 ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 1 698,400 359,676,000 ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ###

Frekuensi Transaksi

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

Page 74: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - ### 1 48,000,000 7,680,000,000 -

### - - ### - - - ### - - - ### 9 8,278,100 44,858,315,100 41,140,985,200 - - - ### 17 18,325,900 15,131,715,400 - 1 1,754,500 554,422,000 ### - - - ### - - - ### - - - ### - - - ### 1 5,840,000 9,052,000,000 ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 17 3,341,008 40,181,674,525 37,251,605,500 - - - ### - - - ### - - - ### - - - ### 8 7,723,805 31,820,238,575 31,820,218,000 - - - ### 24 21,286,300 180,249,682,700 178,384,840,200 - - - ### 1 27,100 26,964,500 -

### - - ### - - - ### - - - ### 1 2,000,000 1,630,000,000 - 4 588,400 1,855,763,200 ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ###

Page 75: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - ### - - - ### 1 2,000 1,230,000 - 1 25 8,800 ### - - - ### 1 50,000 3,800,000 -

### - - ### - - - ### - - - ### - - - ### 18 20,020,702 155,550,623,100 153,558,507,350 - - - ### 7 1,591,700 1,443,830,000 970,830,000 - - - ### 2 14,605,000 435,630,000 -

### - - ### - - - ### 1 33 36,300 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 6 1,188,333,472 24,993,552,912 -

### - - ### - - - ### 2 532,500 748,162,500 ### - - - ### - - - ### - - - ### 30 21,155,200 28,179,241,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 1 1,800,000 61,200,000 - 2 1,037,700 549,981,000 -

### - - ### 1 50,000 10,850,000 -

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

Page 76: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 5 475,400 948,377,500 910,077,500 2 9,214,000 460,700,000 2,500,000 - - - ### - - - ### - - - ### 1 786,500 810,095,000 -

### - - ### - - - ### 5 91,035,326 51,891,965,945 -

### - - ### - - - ### - - - ### - - - ### 1 833,500 485,930,500 -

### - - ### - - - ### - - - ### - - - ### 1 43 42,140 - 1 250,000 332,500,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 3 885,700 281,348,600 -

### - - ###

Page 77: Harga Penutupan Saham 30 Sep 2015 T6ERUS

1 9,850,000 2,137,450,000 - ### - - ###

3 122,850,000 13,040,900,000 - ### - - ###

- - - ### - - - ### - - - ### - - - ### - - - ### 1 85,600 223,844,000 ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 2 204,125,000 10,688,125,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### 4 98,700 4,174,320,200 ### - - - ### 2 1,351,500 1,999,057,500 372,000,000 - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ###

Page 78: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - ### 1 284 32,660 -

### - - ### - - - ### 4 2,771,200 32,676,580,000 882,880,000 - - - ### - - - ### 2 4,100,000 2,993,000,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 3 2,115,300 4,652,800,500 3,578,400,000 4 349,183 1,908,886,975 1,025,625,375 - - - ### - - - ### - - - ### 1 200,000 903,000,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 2 228,300 3,721,464,000 ### - - - ### - - - ### 1 62,500 450,312,500 -

### - - ### - - - ### 1 60 564,000 -

### - - ### - - - ### - - - ### 1 1,151,400 782,952,000 ### - - - ### - - - ### 2 38,841,290 10,753,647,330 10,545,747,330 - - - ### - - - ### 2 167,700 809,152,500 ###

Page 79: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 2 51,500,000 8,240,000,000 -

### - - ### 8 17,615,936 23,335,343,703 22,410,901,703 - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 1 320,000 99,840,000 - 7 26,550,000 53,284,000,000 -

### - - ### - - - ### 11 95,092,888 49,131,827,025 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 1 832,400 940,612,000 ### - - - ### 5 344,164 5,375,769,600 5,006,360,000 - - - ### - - - ### 2 40,000 57,600,000 -

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

Page 80: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 5 245,165,900 55,197,996,000 -

### - - ### 1 421,000 505,200,000 ### 1 2,000,000 6,600,000,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 6 1,500 44,402,500 ### - - - ### - - - ### - - - ### - - - ### - - - ### 2 1,005,000 277,510,000 -

### - - ### - - - ### 4 6,778,400 10,579,171,000 9,525,172,000 - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 1 33,400 888,440,000 ### 20 55,113,700 36,598,012,500 -

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

Page 81: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - ### - - - ### - - - ### 1 25,000,000 4,250,000,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 3 2,469,375 1,700,000,280 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 13 9,156,900 40,467,367,400 6,021,855,700 - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 1 33,500,000 7,504,000,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 2 1,206,500 17,765,647,500 25,500,000 - - - ### 1 60,000 205,200,000 -

### - - ### 1 26,500 15,635,000 -

### - - ### - - - ### 1 7,663,100 2,551,812,300 ### - - - ###

Page 82: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 1 250,000 281,250,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### 6 6,961,027 17,920,101,265 3,774,028,500 - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 28 684,006,600 140,088,182,700 -

### - - ### - - - ### 5 75,050,000 11,360,780,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 1 562,500 1,178,437,500 -

### - - ### - - - ### 4 2,062,700 29,007,849,000 -

### - - ### 3 95,100 73,037,000 ### 4 821,200 914,934,000 737,536,000 - - - ### - - - ### - - - ###

Page 83: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 1 3,500 5,565,000 -

### - - ### - - - ### - - - ### 14 344,232,004 127,064,870,440 -

### - - ### - - - ### - - - ### 4 250,000,000 118,250,000,000 - 3 2,675,000 913,375,000 737,375,000 5 387,637 2,514,482,000 ### - - - ### - - - ### 1 76,600 1,302,200,000 ### - - - ### - - - ### - - - ### - - - ### 2 776,939 1,635,368,320 -

### - - ### - - - ### - - - ### - - - ### 9 10,275,800 27,125,911,000 26,838,788,500 1 11,500 14,961,500 ### 6 11,900,000 5,151,100,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### 1 50 176,250 -

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

Page 84: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 1 20,000 1,000,000 ### 5 252,900 4,338,609,000 3,508,980,000 - - - ### 16 192,700 7,334,666,100 7,180,112,000 - - - ### - - - ### 1 600,000 180,000,000 -

### - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### - - - ### 4 1,287,500 2,056,500,000 - 1 10,000 8,950,000 -

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

Page 85: Harga Penutupan Saham 30 Sep 2015 T6ERUS

683,590,000 - - - - - - - - - 2,403,384,100 - - - - - - - - - - - - - - - - - - - - - - - - - - -

Nilai Asing Jual (Foreign Sell)

Page 86: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - - - 44,838,612,600 - - - - - - - 9,052,000,000 - - - - - - - 37,251,605,500 - - - - 31,820,238,575 - 178,384,840,200 - 26,964,500 - - - - 735,523,200 - - - - - - - - -

Page 87: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - 8,800 - - - - - - 152,946,053,750 - 191,478,000 - - - - 36,300 - - - - - - - - - 748,162,500 - - - - - - - - - - - - - - - - -

Page 88: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - - - - - - - - - - - - 893,800,000 2,500,000 - - - - - - 13,852,826,895 - - - - - - - - - - - - - - - - - - - - - -

Page 89: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - - - - - - - 223,844,000 - - - - - - - - - - - - 4,174,320,200 - - - - - - - - - - - - - - - - - - - - - -

Page 90: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - - 32,676,580,000 - - - - - - - - - - - 878,400,000 1,853,353,575 - - - - - - - - - - 3,721,464,000 - - - - - 564,000 - - - - - - 10,545,747,330 - - 809,152,500

Page 91: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - - - - - - - - - - - 23,335,343,703 - - - - - - - - - - - - - - - - - - - - 940,612,000 - 5,007,369,600 - - - - - - - -

Page 92: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - - - - - - - - - - - - - - - - - - - - - - - - - - - 9,525,172,000 - - - - - - - - - - - - - - -

Page 93: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - - - - - - - - - - - - - - - 6,054,807,400 - - - - - - - - - - - - - - - - - - 25,500,000 - - - - - - - -

Page 94: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - - - - - - - - - - - - - - - 17,920,101,265 - - - - - - - - - - - - - - - - - - - - 450,000,000 - 73,037,000 737,536,000 - - -

Page 95: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - - - - - - - - - - - - - 760,000,000 - - - - - 1,488,485,800 - - 1,302,200,000 - - - - - - - - - 26,944,052,500 14,961,500 - - - - - - 176,250 - -

Page 96: Harga Penutupan Saham 30 Sep 2015 T6ERUS

- - - - - - - - - - - - 1,000,000 3,543,609,000 - 4,729,329,100 - - - - - - - - - - - - - - - - -

Page 97: Harga Penutupan Saham 30 Sep 2015 T6ERUS

Harga Saham: Rabu, 30 Sep 2015 Indeks di Bursa Indonesia©britama.com Alamat:

Follow Kita di:

Like Kita di:

No. Indeks (Index)

1 IHSG 4,178.41 4,223.91 4,168.22 2 Pertanian 1,613.95 1,633.77 1,603.81 3 Pertambangan 906.46 919.75 903.24 4 Basic Industry and Chemicals 336.82 340.04 334.65 5 Miscellanous Industry 956.99 964.49 942.09 6 Consumer Goods 2,017.27 2,027.30 1,994.85 7 Cons., Property & Real Estate 433.39 435.21 429.92 8 Infrastruc., Utility 851.87 858.76 845.51 9 Keuangan 592.94 607.57 594.61

10 Trade & Service 814.80 831.14 814.79 11 Manufacture 1,064.30 1,068.30 1,054.56 12 LQ45 696.71 707.32 694.02 13 Jakarta Islamic Inde 554.43 558.02 549.66 14 Main Board Index 1,181.59 1,194.28 1,177.86 15 Development Board Index 663.10 671.17 661.85 16 KOMPAS100 871.08 883.56 868.12 17 BISNIS-27 339.04 344.68 337.66 18 PEFINDO25 Index 341.32 344.03 338.74 19 SRI-KEHATI Index 236.18 239.67 235.42 20 Indeks Saham Syariah 133.53 134.39 132.76 21 Indeks IDX30 361.67 367.60 360.18 22 Indeks Infobank15 440.74 454.19 442.29 23 SMinfra18 272.28 274.22 270.12 24 Indeks MNC36 223.55 227.69 222.77 25 Investor33 285.26 289.64 284.16

twitter.com/britama

facebook.com/britamasaham

Sebelumnya (Previous)

Tertinggi (High)

Terendah (Low)

Page 98: Harga Penutupan Saham 30 Sep 2015 T6ERUS

Indeks di Bursa Indonesia

% Volume Transaksi

4,223.91 45.50 1.09% 278,080 7,642,259,851 1,633.77 19.82 1.23% 20,550 269,456,700 919.75 13.29 1.47% 21,237 702,367,599 339.83 3.00 0.89% 28,738 1,695,021,466 948.71 (8.27) -0.86% 20,915 225,730,600 2,017.32 0.05 0.00% 19,276 127,509,119 434.27 0.89 0.20% 42,443 1,418,013,688 858.76 6.89 0.81% 34,257 656,216,721 605.74 12.80 2.16% 45,945 446,695,648 831.14 16.35 2.01% 44,719 2,101,248,310 1,064.07 (0.23) -0.02% 68,929 2,048,261,185 704.98 8.27 1.19% 159,539 1,283,384,422 556.09 1.66 0.30% 105,140 829,905,070 1,194.23 12.64 1.07% 225,676 3,270,258,646 671.17 8.07 1.22% 52,404 4,372,001,205 881.89 10.81 1.24% 220,585 3,646,131,768 343.50 4.46 1.31% 108,755 774,205,038 344.03 2.71 0.79% 20,565 387,976,826 238.46 2.28 0.96% 89,347 671,051,263 134.39 0.86 0.65% 202,612 6,202,220,576 366.11 4.43 1.23% 127,103 998,775,225 452.05 11.31 2.57% 35,532 306,186,140 274.22 1.94 0.71% 43,700 257,856,637 226.77 3.22 1.44% 122,033 962,226,598 288.63 3.38 1.18% 117,688 914,756,831

www.britama.com

Penutupan (Close)

Perubahan (Change)

Frekuensi Transaksi

Page 99: Harga Penutupan Saham 30 Sep 2015 T6ERUS

Nilai Transaksi (Value)

5,906,045,516,545 308,408,536,200 234,447,146,720 593,723,791,225 313,763,601,500 395,042,234,878 716,966,145,725 572,314,816,560 1,911,880,451,380 859,498,792,357 1,302,529,627,603 3,990,920,540,443 2,053,108,947,443 4,616,614,529,318 1,289,430,987,227 4,825,039,542,658 3,252,669,613,868 179,411,530,545 3,054,685,082,128 3,551,707,772,135 3,612,318,873,243 1,723,268,274,300 893,921,476,100 3,177,366,353,743 3,428,261,605,078

Page 100: Harga Penutupan Saham 30 Sep 2015 T6ERUS
Page 101: Harga Penutupan Saham 30 Sep 2015 T6ERUS
Page 102: Harga Penutupan Saham 30 Sep 2015 T6ERUS
Page 103: Harga Penutupan Saham 30 Sep 2015 T6ERUS
Page 104: Harga Penutupan Saham 30 Sep 2015 T6ERUS
Page 105: Harga Penutupan Saham 30 Sep 2015 T6ERUS
Page 106: Harga Penutupan Saham 30 Sep 2015 T6ERUS
Page 107: Harga Penutupan Saham 30 Sep 2015 T6ERUS
Page 108: Harga Penutupan Saham 30 Sep 2015 T6ERUS
Page 109: Harga Penutupan Saham 30 Sep 2015 T6ERUS
Page 110: Harga Penutupan Saham 30 Sep 2015 T6ERUS
Page 111: Harga Penutupan Saham 30 Sep 2015 T6ERUS

0.00Naik 0.00Turun 0.00Tetap 0.00T. transaksi 0.00