<date> <ticker>

5-Sep-14
AALI
870600
5-Sep-14
ABBA
1848300
5-Sep-14
ABDA
5825
3700
5-Sep-14
ABMM
40100
5-Sep-14
ACES
1000
8172700
5-Sep-14
ACST
149300
5-Sep-14
ADES
1640
115600
5-Sep-14
ADHI
3070
7745500
5-Sep-14
ADMF
11250 11250 5300
5-Sep-14
ADMG
552900
5-Sep-14
ADRO
23892800
5-Sep-14
AGRO
117
124
2617700
5-Sep-14
AHAP
200
200
0
5-Sep-14
AIMS
418
1300
5-Sep-14
AISA
2510
3350200
5-Sep-14
AKKU
0
5-Sep-14
AKPI
800
0
5-Sep-14
AKRA
9696000
5-Sep-14
AKSI
125
0
5-Sep-14
ALDO
4537400
5-Sep-14
ALKA
0
5-Sep-14
ALMI
323
323
0
5-Sep-14
ALTO
145100
5-Sep-14
AMAG
263
57900
5-Sep-14
AMFG
8500
3300
5-Sep-14
AMRT
494
2268100
5-Sep-14
ANJT
1150
12200
5-Sep-14
ANTM
1180
12351700
5-Sep-14
APEX
3655
154000
5-Sep-14
APIC

<name> <open> <high> <low>

Astra Agro Lestari Tbk. 25700

<close> <volume>
26000 25575 25800

Mahaka Media Tbk.

76

69

73

Asuransi Bina Dana Arta Tbk.

5825

5825

5825

ABM Investama Tbk.

2750

2725

2740

Ace Hardware Indonesia Tbk.

990

1005

985

Acset Indonusa Tbk.

3650

3530

3530

Akasha Wira International Tbk. 1645

1660

1640

Adhi Karya (Persero) Tbk.

3125

3070

Adira Dinamika Multi Finance Tbk.

11250

11250

Polychem Indonesia Tbk 205

207

201

204

Adaro Energy Tbk.

1385

1345

1355

Bank Rakyat Indonesia Agroniaga Tbk.

126

126

Asuransi Harta Aman Pratama Tbk.

200

200

420

400

Tiga Pilar Sejahtera Food Tbk. 2520

2525

2505

Alam Karya Unggul Tbk. 305

305

305

305

Argha Karya Prima Industry Tbk. 800

800

800

AKR Corporindo Tbk.

5500

5250

5250

Majapahit Securities Tbk.

125

125

125

Alkindo Naratama Tbk.

725

755

725

740

Alakasa Industrindo Tbk 600

600

600

600

Alumindo Light Metal Industry Tbk.

323

323

Tri Banyan Tirta Tbk.

360

325

360

Asuransi Multi Artha Guna Tbk. 256

265

256

Asahimas Flat Glass Tbk.

8600

8600

8500

Sumber Alfaria Trijaya Tbk.

498

500

490

Austindo Nusantara Jaya Tbk.

1150

1150

1150

Aneka Tambang (Persero) Tbk.

1205

1210

1180

Apexindo Pratama Duta Tbk.

3685

3685

3655

550

555

70

2725

3535

1380

Akbar Indo Makmur Stimec Tbk

5325

354

Pacific Strategic Financial Tbk.

3090

420

545
545
14719500
5-Sep-14
APII
Arita Prima Indonesia Tbk.
385
139400
5-Sep-14
APLI
Asiaplast Industries Tbk.
78
695000
5-Sep-14
APLN
Agung Podomoro Land Tbk.
390
69549900
5-Sep-14
APOL
Arpeni Pratama Ocean Line Tbk.
50
0
5-Sep-14
ARGO
Argo Pantes Tbk 1150
1150
5-Sep-14
ARII
Atlas Resources Tbk.
296
0
5-Sep-14
ARNA
Arwana Citramulia Tbk. 1020
1007200
5-Sep-14
ARTA
Arthavest Tbk 240
240
5-Sep-14
ARTI
Ratu Prabu Energi Tbk 138
542400
5-Sep-14
ASBI
Asuransi Bintang Tbk. 1050
54100
5-Sep-14
ASDM
Asuransi Dayin Mitra Tbk.
910
1600
5-Sep-14
ASGR
Astra Graphia Tbk.
2215
282400
5-Sep-14
ASIA
Asia Natural Resources Tbk
50
0
5-Sep-14
ASII
Astra International Tbk.
7650
24010300
5-Sep-14
ASJT
Asuransi Jasa Tania Tbk.
600
0
5-Sep-14
ASMI
Asuransi Mitra Maparya Tbk.
485
835100
5-Sep-14
ASRI
Alam Sutera Realty Tbk. 496
61628600
5-Sep-14
ASRM
Asuransi Ramayana Tbk. 1150
10600
5-Sep-14
ASSA
Adi Sarana Armada Tbk. 212
1137600
5-Sep-14
ATPK
ATPK Resources Tbk.
234
147300
5-Sep-14
AUTO
Astra Otoparts Tbk.
3990
30300
5-Sep-14
BABP
Bank ICB Bumiputera Tbk.
105
55058000
5-Sep-14
BACA
Bank Capital Indonesia Tbk.
93
2700
5-Sep-14
BAEK
Bank Ekonomi Raharja Tbk.
1800
0
5-Sep-14
BAJA
Saranacentral Bajatama Tbk.
399
3146400
5-Sep-14
BALI
Bali Towerindo Sentra Tbk.
2450
3000
5-Sep-14
BAPA
Bekasi Asri Pemula Tbk. 53
52500
5-Sep-14
BATA
Sepatu Bata Tbk.
950
3000
5-Sep-14
BAYU
Bayu Buana Tbk 1400
1490
5-Sep-14
BBCA
Bank Central Asia Tbk. 11800
13209600
5-Sep-14
BBKP
Bank Bukopin Tbk.
735
2008600

375

385

360

72

79

72

386

395

386

50

50

50

1150
296

1150
296

0
296

1020

995

1005

220
140

222
136

21600
137

1200

1050

1190

900

910

900

2250

2215

2215

50

50

50

7600

7650

7525

600

600

600

484

485

484

505

495

495

1150

1075

1145

214

208

208

239

230

235

4000

3990

3990

105

109

104

92

93

92

1800

1800

1800

485

485

395

2285

2450

2285

53

53

53

950

950

950

1400
12100

1490
11750

27100
12100

740

735

740

5-Sep-14
BBLD
Buana Finance Tbk.
1980
1980
1980
1980
0
5-Sep-14
BBMD
Bank Mestika Dharma Tbk.
1485
1510
1460
1460
842600
5-Sep-14
BBNI
Bank Negara Indonesia (Persero) Tbk.
5625
5725
5625
5725
26299900
5-Sep-14
BBNP
Bank Nusantara Parahyangan Tbk. 1850
1850
1850
1850
0
5-Sep-14
BBRI
Bank Rakyat Indonesia (Persero) Tbk.
11150 11150
10900 10950 29562300
5-Sep-14
BBRM
Pelayaran Nasional Bina Buana Raya Tbk. 185
185
185
185
100
5-Sep-14
BBTN
Bank Tabungan Negara (Persero) Tbk.
1130
1140
1125
1140
42264100
5-Sep-14
BCAP
MNC Kapital Indonesia Tbk.
1315
1330
1300
1310
5848900
5-Sep-14
BCIC
Bank Mutiara Tbk
50
50
50
50
0
5-Sep-14
BCIP
Bumi Citra Permai Tbk. 650
655
645
650
21245600
5-Sep-14
BDMN
Bank Danamon Indonesia Tbk.
3900
3910
3855
3865
2361000
5-Sep-14
BEKS
Bank Pundi Indonesia Tbk.
88
89
88
88
72800
5-Sep-14
BEST
Bekasi Fajar Industrial Estate Tbk.
625
640
600
615
20364100
5-Sep-14
BFIN
BFI Finance Indonesia Tbk.
2200
2200
2200
2200
0
5-Sep-14
BHIT
MNC Investama Tbk.
372
373
369
371
13096000
5-Sep-14
BIMA
Primarindo Asia Infrastructure Tbk.
700
700
700
700
0
5-Sep-14
BINA
Bank Ina Perdana Tbk. 270
270
270
270
12900
5-Sep-14
BIPI
Benakat Integra Tbk.
126
133
126
130
87856800
5-Sep-14
BIPP
Bhuwanatala Indah Permai Tbk. 87
92
87
88
632400
5-Sep-14
BISI
BISI International Tbk. 520
540
520
525
7488700
5-Sep-14
BJBR
Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
850
850
835
840
7443900
5-Sep-14
BJTM
Bank Pembangunan Daerah Jawa Timur Tbk. 455
456
454
456
4570600
5-Sep-14
BKDP
Bukit Darmo Property Tbk
87
89
87
89
28600
5-Sep-14
BKSL
Sentul City Tbk.
117
119
116
117
28406300
5-Sep-14
BKSW
Bank QNB Kesawan Tbk. 361
361
361
361
0
5-Sep-14
BLTA
Berlian Laju Tanker Tbk 196
196
196
196
0
5-Sep-14
BLTZ
Graha Layar Prima Tbk. 3090
3090
3090
3090
0
5-Sep-14
BMAS
Bank Maspion Indonesia Tbk.
345
345
345
345
100
5-Sep-14
BMRI
Bank Mandiri (Persero) Tbk.
10600 10600 10450
10475 11141200
5-Sep-14
BMSR
Bintang Mitra Semestaraya Tbk 150
150
150
150
0

5-Sep-14
BMTR
15509900
5-Sep-14
BNBA
100
5-Sep-14
BNBR
0
5-Sep-14
BNGA
4341600
5-Sep-14
BNII
290
292
25200
5-Sep-14
BNLI
153200
5-Sep-14
BORN
97
97
0
5-Sep-14
BPFI
515
515
0
5-Sep-14
BPII
555
555
0
5-Sep-14
BRAM
0
5-Sep-14
BRAU
86829300
5-Sep-14
BRMS
337
148992600
5-Sep-14
BRNA
5-Sep-14
BRPT
132000
5-Sep-14
BSDE
10660500
5-Sep-14
BSIM
848300
5-Sep-14
BSSR
1620
5200
5-Sep-14
BSWD
5375
0
5-Sep-14
BTEK
1395
4000
5-Sep-14
BTEL
0
5-Sep-14
BTON
489
0
5-Sep-14
BTPN
4340
4340
74200
5-Sep-14
BUDI
114
845000
5-Sep-14
BULL
0
5-Sep-14
BUMI
124471700
5-Sep-14
BUVA
610
33500
5-Sep-14
BVIC
125
125
76100
5-Sep-14
BWPT
21439100
5-Sep-14
BYAN
23000
5-Sep-14
CANI
254
255
721700
5-Sep-14
CASS

Global Mediacom Tbk.

1915

1955

1890

1955

Bank Bumi Arta Tbk.

165

165

165

165

Bakrie & Brothers Tbk

50

50

50

50

Bank CIMB Niaga Tbk.

1020

1035

1000

1000

Bank Internasional Indonesia Tbk.

291

293

Bank Permata Tbk.

1410

1430

Borneo Lumbung Energi & Metal Tbk.

97

97

Batavia Prosperindo Finance Tbk.

515

515

Batavia Prosperindo Internasional Tbk. 555

555

Indo Kordsa Tbk.

1410

3020

1490

3020

3020

3020

Berau Coal Energy Tbk. 112

124

112

117

Bumi Resources Minerals Tbk.

287

352

287

Berlina Tbk.
720
Barito Pacific Tbk.

705
284

710
281

98300
283

Bumi Serpong Damai Tbk. 1630

1645

1625

1645

Bank Sinarmas Tbk.

283

280

282

Baramulti Suksessarana Tbk.

1625

1625

1620

Bank Of India Indonesia Tbk.

5375

5375

5375

Bumi Teknokultura Unggul Tbk

1390

1395

1390

Bakrie Telecom Tbk.

50

50

50

489

489

489

Bank Tabungan Pensiunan Nasional Tbk.

4340

4375

Budi Starch & Sweetener Tbk.

115

116

113

Buana Listya Tama Tbk. 50

50

50

50

Bumi Resources Tbk.

195

185

190

605

610

605

126

126

725
284

280

50

Betonjaya Manunggal Tbk.

186

Bukit Uluwatu Villa Tbk.

Bank Victoria International Tbk.
BW Plantation Tbk.

1090

1120

1085

1120

Bayan Resources Tbk.

7000

7000

6900

6950

254

256

1255

1085

Capitol Nusantara Indonesia Tbk.

Cardig Aero Services Tbk.

1085

1225
458600
5-Sep-14
CEKA
1780
204800
5-Sep-14
CENT
210
199
210
5-Sep-14
CFIN
426
517700
5-Sep-14
CINT
369
3600300
5-Sep-14
CITA
940
0
5-Sep-14
CKRA
16600
5-Sep-14
CLPI
89600
5-Sep-14
CMNP
3665
3715
175900
5-Sep-14
CMPP
200
201
429900
5-Sep-14
CNKO
206
211
7417000
5-Sep-14
CNTB
5000
0
5-Sep-14
CNTX
13675 500
5-Sep-14
COWL
20460100
5-Sep-14
CPGT
105
93434700
5-Sep-14
CPIN
3985
3528000
5-Sep-14
CPRO
50
40000
5-Sep-14
CSAP
690
690000
5-Sep-14
CTBN
0
5-Sep-14
CTRA
1115
24841000
5-Sep-14
CTRP
7699000
5-Sep-14
CTRS
1452100
5-Sep-14
CTTH
5-Sep-14
DAJK
500
6789400
5-Sep-14
DART
705
34400
5-Sep-14
DAVO
0
5-Sep-14
DEFI
1250
0
5-Sep-14
DEWA
5-Sep-14
DGIK
185
16375300
5-Sep-14
DILD
620
53191600
5-Sep-14
DKFT
397
0
5-Sep-14
DLTA

Wilmar Cahaya Indonesia Tbk.

1790

1800

1780

Centratama Telekomunikasi Indonesia Tbk.

69900
Clipan Finance Indonesia Tbk. 427
432

200

Chitose Internasional Tbk.

370

372

369

Cita Mineral Investindo Tbk.

940

940

940

Cakra Mineral Tbk.

241

241

220

235

Colorpak Indonesia Tbk. 865

885

865

870

Citra Marga Nusaphala Persada Tbk.

3805

3850

Centris Multipersada Pratama Tbk.

211

220

Exploitasi Energi Indonesia Tbk.

211

214

421

Saham Seri B ( Centex Tbk )

5000

5000

5000

Century Textile Industry Tbk.

13000

13675

13000

Cowell Development Tbk. 570

585

570

575

Cipaganti Citra Graha Tbk.

99

107

99

Charoen Pokphand Indonesia Tbk 4050

4050

3980

Central Proteina Prima Tbk.

50

50

50

Catur Sentosa Adiprana Tbk.

705

720

685

Citra Tubindo Tbk.

5550

5550

5550

Ciputra Development Tbk.

1135

1155

1110

Ciputra Property Tbk.

720

735

715

720

Ciputra Surya Tbk.

2275

2380

2260

2275

Citatah Tbk.
70
70
Dwi Aneka Jaya Kemasindo Tbk.

70
515

70
515

29500
500

Duta Anggada Realty Tbk.

680

735

680

50

50

50

1250

1250

1250

Darma Henwa Tbk 50

50
50
Nusa Konstruksi Enjiniring Tbk. 177

50
187

0
177

Intiland Development Tbk.

615

625

615

Central Omega Resources Tbk.

397

397

397

Davomas Abadi Tbk

5550

50

Danasupra Erapacific Tbk

Delta Djakarta Tbk.

345000 345000 345000 345000

100
5-Sep-14
DNAR
245
655500
5-Sep-14
DNET
715
715
410800
5-Sep-14
DOID
14727300
5-Sep-14
DPNS
385
26800
5-Sep-14
DSFI
53
53
312100
5-Sep-14
DSNG
3400
0
5-Sep-14
DSSA
12900 0
5-Sep-14
DUTI
0
5-Sep-14
DVLA
1800
500
5-Sep-14
DYAN
179
180
1395600
5-Sep-14
ECII
1595
84600
5-Sep-14
EKAD
449
78100
5-Sep-14
ELSA
5-Sep-14
ELTY
50
0
5-Sep-14
EMDE
137
13900
5-Sep-14
EMTK
7100
200
5-Sep-14
ENRG
91
73010600
5-Sep-14
EPMT
3105
0
5-Sep-14
ERAA
33461500
5-Sep-14
ERTX
600
5-Sep-14
ESSA
750300
5-Sep-14
ESTI
300
5-Sep-14
ETWA
3500
5-Sep-14
EXCL
5-Sep-14
FAST
2250
7400
5-Sep-14
FASW
135200
5-Sep-14
FISH
2500
5-Sep-14
FMII
452
759900
5-Sep-14
FORU
155600
5-Sep-14
FPNI
105
40300
5-Sep-14
FREN

Bank Dinar Indonesia Tbk.

250

250

243

Indoritel Makmur Internasional Tbk.

715

720

Delta Dunia Makmur Tbk. 221

223

218

218

Duta Pertiwi Nusantara Tbk.

389

403

385

Dharma Samudera Fishing Industries Tbk. 53

55

Dharma Satya Nusantara Tbk.

3400

3400

3400

Dian Swastatika Sentosa Tbk

12900

12900

12900

Duta Pertiwi Tbk

4600

4600

4600

4600

Darya-Varia Laboratoria Tbk.

1800

1800

1800

Dyandra Media International Tbk.

181

182

Electronic City Indonesia Tbk. 1600

1600

1575

Ekadharma International Tbk.

443

449

436

Elnusa Tbk.
665
685
Bakrieland Development Tbk.

665
50

675
50

11046100
50

Megapolitan Developments Tbk.

140

140

137

Elang Mahkota Teknologi Tbk.

7100

7100

7100

Energi Mega Persada Tbk.

90

92

89

Enseval Putera Megatrading Tbk. 3105

3105

3105

Erajaya Swasembada Tbk. 1215

1275

1215

1225

Eratex Djaja Tbk.

399

399

399

Surya Esa Perkasa Tbk. 3500

3595

3440

3440

Ever Shine Tex Tbk.

220

220

220

220

Eterindo Wahanatama Tbk 289

289

289

289

XL Axiata Tbk. 5400

6475
Fast Food Indonesia Tbk.

5400
2245

6475
2250

927600
2245

Fajar Surya Wisesa Tbk. 1530

1530

1530

1530

FKS Multi Agro Tbk.

1785

1785

1785

Fortune Mate Indonesia Tbk

452

452

452

Fortune Indonesia Tbk

965

920

950

Lotte Chemical Titan Tbk.

108

108

105

Smartfren Telecom Tbk. 66

72

66

68

399

1785

965

22770900
5-Sep-14
5154400
5-Sep-14
90
306300
5-Sep-14
1200
5-Sep-14
81400
5-Sep-14
1800
0
5-Sep-14
562000
5-Sep-14
432
1274400
5-Sep-14
6437500
5-Sep-14
4200
5-Sep-14
860
0
5-Sep-14
8450
8450
5-Sep-14
0
5-Sep-14
365
1817300
5-Sep-14
34630700
5-Sep-14
98
101
5-Sep-14
0
5-Sep-14
180
71000
5-Sep-14
859200
5-Sep-14
5-Sep-14
5-Sep-14
390
0
5-Sep-14
92400
5-Sep-14
214900
5-Sep-14
335
335
5-Sep-14
900
5-Sep-14
358
3053100
5-Sep-14
167
100
5-Sep-14
6349000
5-Sep-14
94
90
5-Sep-14
3210
4900
5-Sep-14

GAMA

Gading Development Tbk. 52

54

52

53

GDST

Gunawan Dianjaya Steel Tbk.

87

91

87

GDYR

Goodyear Indonesia Tbk. 16500

16500

16000

16000

GEMA

Gema Grahasarana Tbk.

322

312

313

GEMS

Golden Energy Mines Tbk.

1800

1800

1800

GGRM

Gudang Garam Tbk.

55350

54500

55000

GIAA

Garuda Indonesia (Persero) Tbk. 433

435

432

GJTL

Gajah Tunggal Tbk.

1755

1800

1750

1765

GLOB

Global Teleshop Tbk.

1100

1100

1100

1100

GMCW

Grahamas Citrawisata Tbk.

860

860

860

GMTD
3000
GOLD

Gowa Makassar Tourism Development Tbk. 8450

8450

Golden Retailindo Tbk. 370

370

370

370

GPRA

Perdana Gapuraprima Tbk.

369

370

360

GREN

Evergreen Invesco Tbk. 123

127

123

126

GSMF
20500
GTBO

Equity Development Investment Tbk.

98

102

Garda Tujuh Buana Tbk

650

650

650

GWSA

Greenwood Sejahtera Tbk.

182

185

180

GZCO

Gozco Plantations Tbk. 97

98

96

97

HADE
HDFA
HDTX

HD Capital Tbk 81
82
HD Finance Tbk. 233
236
Panasia Indo Resources Tbk.

78
233
390

80
236
390

3588000
2002100
390

HERO

Hero Supermarket Tbk.

2500

2500

2470

2475

HEXA

Hexindo Adiperkasa Tbk. 3690

3700

3690

3695

HITS
0
HMSP

Humpuss Intermoda Transportasi Tbk.

335

335

H.M. Sampoerna Tbk.

70750

70300

70750

HOME

Hotel Mandarine Regency Tbk.

356

365

356

HOTL

Saraswati Griya Lestari Tbk.

167

167

167

HRUM

Harum Energy Tbk.

2250

2205

2210

IATA
91
IBST

Indonesia Transport & Infrastructure Tbk

12768700
Inti Bangun Sejahtera Tbk.
3210
3210

90

ICBP

Indofood CBP Sukses Makmur Tbk. 10900

10875

320

55250

650

70650

2230

10950

3210

10900 744700
5-Sep-14
ICON
Island Concepts Indonesia Tbk. 399
399
0
5-Sep-14
IGAR
Champion Pacific Indonesia Tbk. 275
275
19800
5-Sep-14
IIKP
Inti Agri Resources Tbk 1550
1550
2600
5-Sep-14
IKAI
Intikeramik Alamasri Industri Tbk.
108
111
13100
5-Sep-14
IKBI
Sumi Indo Kabel Tbk.
995
995
0
5-Sep-14
IMAS
Indomobil Sukses Internasional Tbk.
4300
4425
62100
5-Sep-14
IMJS
Indomobil Multi Jasa Tbk.
695
690
24800
5-Sep-14
INAF
Indofarma Tbk. 173
174
173
5-Sep-14
INAI
Indal Aluminium Industry Tbk. 291
308
5500
5-Sep-14
INCI
Intanwijaya Internasional Tbk 235
234
1100
5-Sep-14
INCO
Vale Indonesia Tbk.
4500
4540
10532600
5-Sep-14
INDF
Indofood Sukses Makmur Tbk.
7025
6975
12305000
5-Sep-14
INDR
Indo-Rama Synthetics Tbk.
1205
1260
3400
5-Sep-14
INDS
Indospring Tbk. 2195
2195
2115
5-Sep-14
INDX
Tanah Laut Tbk 278
278
264
5-Sep-14
INDY
Indika Energy Tbk.
765
785
2046000
5-Sep-14
INKP
Indah Kiat Pulp & Paper Tbk.
1320
1320
724900
5-Sep-14
INPC
Bank Artha Graha Internasional Tbk.
85
91
60200
5-Sep-14
INPP
Indonesian Paradise Property Tbk.
233
233
10300
5-Sep-14
INRU
Toba Pulp Lestari Tbk. 1050
1050
0
5-Sep-14
INTA
Intraco Penta Tbk.
301
306
1909000
5-Sep-14
INTD
Inter Delta Tbk 380
380
380
5-Sep-14
INTP
Indocement Tunggal Prakasa Tbk. 24200
24100 3425400
5-Sep-14
INVS
Inovisi Infracom Tbk. 1280
1290
12691500
5-Sep-14
IPOL
Indopoly Swakarsa Industry Tbk. 94
95
1775900
5-Sep-14
ISAT
Indosat Tbk.
4110
4125
4060
5-Sep-14
ISSP
Steel Pipe Industry of Indonesia Tbk.
236
259
54821800
5-Sep-14
ITMA
Sumber Energi Andalan Tbk.
13900
13900 0
5-Sep-14
ITMG
Indo Tambangraya Megah Tbk.
28600
28800 319300
5-Sep-14
ITTG
Leo Investments Tbk.
82
82
0
5-Sep-14
JAWA
Jaya Agra Wattie Tbk. 370
370
274300
5-Sep-14
JECC
Jembo Cable Company Tbk.
3000
2975
310600

399

399

276

275

1550

1550

114

114

995

995

4455

4590

695

690

174
308

44400
291

235

222

4440

4480

7050

6975

1345

1205

2115
264
765

36400
66000
775

1335

1315

89

91

233

235

1050

1050

301

304

380
24300

0
24050

1220

1230

95

93

4110
236

879300
263

13900

13900

29200

28600

82

82

360

370

3000

2975

5-Sep-14
JIHD
1210
1200
1210
5-Sep-14
JKON
680
680
88900
5-Sep-14
JKSW
52
700
5-Sep-14
JPFA
1325
3450200
5-Sep-14
JPRS
2942800
5-Sep-14
JRPT
2265000
5-Sep-14
JSMR
6375
2160200
5-Sep-14
JSPT
750
750
0
5-Sep-14
JTPE
291
12325400
5-Sep-14
KAEF
1194900
5-Sep-14
KARW
197800
5-Sep-14
KBLI
6063900
5-Sep-14
KBLM
4300
5-Sep-14
KBLV
275900
5-Sep-14
KBRI
50
50
205100
5-Sep-14
KDSI
357
110300
5-Sep-14
KIAS
148
153
1373200
5-Sep-14
KICI
21300
5-Sep-14
KIJA
283
25960700
5-Sep-14
KKGI
1490
71500
5-Sep-14
KLBF
23023400
5-Sep-14
KOBX
80200
5-Sep-14
KOIN
0
5-Sep-14
KONI
275
0
5-Sep-14
KPIG
5-Sep-14
KRAH
586300
5-Sep-14
KRAS
479
3719500
5-Sep-14
KREN
405
0
5-Sep-14
LAMI
288
5218400
5-Sep-14
LAPD
74
46997600
5-Sep-14
LCGP

Jakarta International Hotels & Developme

20500
Jaya Konstruksi Manggala Pratama Tbk. 690

1200

Jakarta Kyoei Steel Works Tbk. 52

52

52

Japfa Comfeed Indonesia Tbk.

1310

1330

1310

Jaya Pari Steel Tbk

261

253

254

Jaya Real Property Tbk. 1000

1015

1000

1010

Jasa Marga (Persero) Tbk.

6350

6400

6350

Jakarta Setiabudi Internasional Tbk.

750

750

Jasuindo Tiga Perkasa Tbk.

284

292

284

Kimia Farma Tbk.

1300

1300

1265

1270

ICTSI Jasa Prima Tbk.

219

222

211

214

KMI Wire & Cable Tbk.

140

140

137

139

Kabelindo Murni Tbk.

153

153

145

145

First Media Tbk.

3350

3445

3350

3435

Kertas Basuki Rachmat Indonesia Tbk.

50

50

Kedawung Setia Industrial Tbk. 358

358

357

Keramika Indonesia Assosiasi Tbk.

148

165

Kedaung Indah Can Tbk

281

280

280

Kawasan Industri Jababeka Tbk. 282

285

280

Resource Alam Indonesia Tbk.

1490

1505

1485

Kalbe Farma Tbk.

1690

1675

1680

Kobexindo Tractors Tbk. 200

215

200

205

Kokoh Inti Arebama Tbk 400

400

400

400

Perdana Bangun Pusaka Tbk

275

275

275

MNC Land Tbk. 1310

Grand Kartech Tbk.

1280
480

1285
476

66500
479

Krakatau Steel (Persero) Tbk.

485

486

479

Kresna Graha Sekurindo Tbk.

405

405

405

Lamicitra Nusantara Tbk.

290

322

283

Leyand International Tbk.

75

79

72

Eureka Prima Jakarta Tbk.

426

429

426

254

280

1680

1320
479

695

426
48007300
5-Sep-14
LEAD
Logindo Samudramakmur Tbk.
4975
5150
5500
5-Sep-14
LINK
Link Net Tbk. 7000
7000
6975
5-Sep-14
LION
Lion Metal Works Tbk. 10525 10525
1500
5-Sep-14
LMAS
Limas Centric Indonesia Tbk
55
55
949300
5-Sep-14
LMPI
Langgeng Makmur Industri Tbk. 190
186
615300
5-Sep-14
LMSH
Lionmesh Prima Tbk.
6800
6800
0
5-Sep-14
LPCK
Lippo Cikarang Tbk
8500
8550
1541600
5-Sep-14
LPGI
Lippo General Insurance Tbk.
5100
5100
0
5-Sep-14
LPIN
Multi Prima Sejahtera Tbk
5800
6000
4100
5-Sep-14
LPKR
Lippo Karawaci Tbk.
1065
1075
50128600
5-Sep-14
LPLI
Star Pacific Tbk
550
555
1592300
5-Sep-14
LPPF
Matahari Department Store Tbk. 15950
15775 3308200
5-Sep-14
LPPS
Lippo Securities Tbk. 215
219
149000
5-Sep-14
LRNA
Eka Sari Lorena Transport Tbk. 347
344
34200
5-Sep-14
LSIP
PP London Sumatra Indonesia Tbk.
1875
1880
49776200
5-Sep-14
LTLS
Lautan Luas Tbk.
1140
1145
609200
5-Sep-14
MAGP
Multi Agro Gemilang Plantation Tbk.
50
50
83400
5-Sep-14
MAIN
Malindo Feedmill Tbk. 3315
3330
1207000
5-Sep-14
MAMI
Mas Murni Indonesia Tbk 50
50
0
5-Sep-14
MAMIP Mas Murni Tbk (Saham Preferen) 600
600
0
5-Sep-14
MAPI
Mitra Adiperkasa Tbk. 6000
6050
1027200
5-Sep-14
MASA
Multistrada Arah Sarana Tbk.
330
337
14564300
5-Sep-14
MAYA
Bank Mayapada Internasional Tbk.
1400
1400
12600
5-Sep-14
MBAP
Mitrabara Adiperdana Tbk.
1295
1300
1150600
5-Sep-14
MBSS
Mitrabahtera Segara Sejati Tbk. 1310
1300
4407600
5-Sep-14
MBTO
Martina Berto Tbk.
217
218
973000
5-Sep-14
MCOR
Bank Windu Kentjana International Tbk.
184
184
5600
5-Sep-14
MDIA
Intermedia Capital Tbk. 1815
1815
9900
5-Sep-14
MDLN
Modernland Realty Ltd. Tbk
505
515
53079600
5-Sep-14
MDRN
Modern Internasional Tbk.
710
735
105700

5200

4975

7000
10500

54800
10500

56

53

195

177

6800

6800

8450

8500

5100

5100

6000

5800

1030

1045

530

540

16100

15650

213

215

347

340

1910

1920

1125

1140

50

50

3285

3300

50

50

600

600

5875

5900

340

326

1400

1400

1310

1295

1325

1300

213

213

191

191

1815

1815

525

505

735

710

5-Sep-14
MEDC
3605
698100
5-Sep-14
MEGA
5-Sep-14
MERK
5-Sep-14
META
203
94525000
5-Sep-14
MFIN
800
80800
5-Sep-14
MFMI
170
171
3100
5-Sep-14
MGNA
204800
5-Sep-14
MICE
68700
5-Sep-14
MIDI
525
119600
5-Sep-14
MIRA
50
50
170900
5-Sep-14
MITI
4700
5-Sep-14
MKPI
14400 18000
5-Sep-14
MLBI
1036000 0
5-Sep-14
MLIA
25700
5-Sep-14
MLPL
5-Sep-14
MLPT
1010
4121000
5-Sep-14
MNCN
2760
3058900
5-Sep-14
MPMX
1045
1745100
5-Sep-14
MPPA
3160
82877400
5-Sep-14
MRAT
1700
5-Sep-14
MREI
5625
5650
1500
5-Sep-14
MSKY
4206000
5-Sep-14
MTDL
520
351600
5-Sep-14
MTFN
124
4865200
5-Sep-14
MTLA
941400
5-Sep-14
MTSM
0
5-Sep-14
MYOH
548100
5-Sep-14
MYOR
127200
5-Sep-14
MYRX
675
44778300
5-Sep-14
MYRXP
74
77
405000
5-Sep-14
MYTX
127
5700
5-Sep-14
NAGA

Medco Energi International Tbk 3600

3625

3600

Bank Mega Tbk. 1995

2000
1995
2000
25200
Merck Tbk.
180000 180000 180000 180000 100
Nusantara Infrastructure Tbk. 204
204
202
Mandala Multifinance Tbk.

795

Multifiling Mitra Indonesia Tbk.

805

775

170

171

Magna Finance Tbk.

94

95

92

93

Multi Indocitra Tbk.

375

378

375

375

520

535

520

Mitra International Resources Tbk.

50

51

Mitra Investindo Tbk.

200

200

200

Metropolitan Kentjana Tbk.

14400

14400

14400

Multi Bintang Indonesia Tbk.

1036000 1036000 1036000

Mulia Industrindo Tbk

545

530

545

Multipolar Tbk. 780

790
Multipolar Technology Tbk.

770
1015

775
1015

4997700
1010

Media Nusantara Citra Tbk.

2760

2765

2730

Mitra Pinasthika Mustika Tbk.

1070

1070

1045

Matahari Putra Prima Tbk.

3105

3180

3105

Mustika Ratu Tbk.

391

391

391

Maskapai Reasuransi Indonesia Tbk.

5625

5650

MNC Sky Vision Tbk.

1580

1540

1550

Metrodata Electronics Tbk.

515

525

515

Capitalinc Investment Tbk.

124

128

123

Metropolitan Land Tbk. 432

490

432

485

Metro Realty Tbk.

690

690

690

690

Samindo Resources Tbk. 505

515

505

510

Mayora Indah Tbk.

31100

30500

31100

670

675

665

Midi Utama Indonesia Tbk.

200

530

391

1545

30900

Hanson International Tbk.

Saham Seri B Hanson International Tbk. 77

78

Apac Citra Centertex Tbk

Bank Mitraniaga Tbk.

149

127

127

127

159

149

158

3348800
5-Sep-14
NELY
Pelayaran Nelly Dwi Putri Tbk.
150
15200
5-Sep-14
NIKL
Pelat Timah Nusantara Tbk.
156
235800
5-Sep-14
NIPS
Nipress Tbk.
289
290
5-Sep-14
NIRO
Nirvana Development Tbk.
259
45338500
5-Sep-14
NISP
Bank OCBC NISP Tbk.
1390
0
5-Sep-14
NOBU
Bank Nationalnobu Tbk. 820
6893400
5-Sep-14
NRCA
Nusa Raya Cipta Tbk.
1085
5199900
5-Sep-14
OCAP
Onix Capital Tbk.
450
0
5-Sep-14
OKAS
Ancora Indonesia Resources Tbk.
133
2600
5-Sep-14
OMRE
Indonesia Prima Property Tbk
340
0
5-Sep-14
PADI
Minna Padi Investama Tbk.
680
1800100
5-Sep-14
PALM
Provident Agro Tbk.
500
226000
5-Sep-14
PANR
Panorama Sentrawisata Tbk.
497
5754800
5-Sep-14
PANS
Panin Sekuritas Tbk.
5125
4000
5-Sep-14
PBRX
Pan Brothers Tbk.
398
7026500
5-Sep-14
PDES
Destinasi Tirta Nusantara Tbk
175
1600
5-Sep-14
PEGE
Panca Global Securities Tbk.
210
12400
5-Sep-14
PGAS
Perusahaan Gas Negara (Persero)
5925
5975
12554700
5-Sep-14
PGLI
Pembangunan Graha Lestari Indah
120
120
0
5-Sep-14
PICO
Pelangi Indah Canindo Tbk
174
11500
5-Sep-14
PJAA
Pembangunan Jaya Ancol Tbk.
1415
42800
5-Sep-14
PKPK
Perdana Karya Perkasa Tbk
77
253500
5-Sep-14
PLAS
Polaris Investama Tbk 1495
36343600
5-Sep-14
PLIN
Plaza Indonesia Realty Tbk.
2600
0
5-Sep-14
PNBN
Bank Pan Indonesia Tbk 875
2002800
5-Sep-14
PNBS
Bank Panin Syariah Tbk. 165
3751300
5-Sep-14
PNIN
Paninvest Tbk. 645
645
5-Sep-14
PNLF
Panin Financial Tbk.
263
9598800
5-Sep-14
PNSE
Pudjiadi & Sons Tbk.
499
0
5-Sep-14
POLY
Asia Pacific Fibers Tbk 81
8902800
5-Sep-14
POOL
Pool Advista Indonesia Tbk.

149

158

149

156

160

156

288
257

289
260

2120500
257

1390

1390

1390

820

815

820

1095

1060

1070

450

450

450

130

134

130

340

340

340

665

700

665

505

500

505

497

499

497

5175

5125

5175

399

393

393

175

175

175

208

210

206

Tbk.

5950

6000

Tbk.

120

120

185

185

159

1500

1500

1410

76

78

75

1505

1495

1495

2600

2600

2600

895

865

870

165

162

164

640
264

645
256

38400
256

499

499

499

88

80

80

2340

2340

2300

2340
2000
5-Sep-14
PRAS
221
221
61200
5-Sep-14
PSAB
5475
224600
5-Sep-14
PSDN
143
14400
5-Sep-14
PSKT
0
5-Sep-14
PTBA
14100 13750 13875
5-Sep-14
PTIS
5000
5-Sep-14
PTPP
8535800
5-Sep-14
PTRO
5-Sep-14
PTSN
45900
5-Sep-14
PTSP
5825
5825
500
5-Sep-14
PUDP
0
5-Sep-14
PWON
63271400
5-Sep-14
PYFA
12700
5-Sep-14
RAJA
1475800
5-Sep-14
RALS
970
10801300
5-Sep-14
RANC
878100
5-Sep-14
RBMS
82
92
4200
5-Sep-14
RDTX
0
5-Sep-14
RELI
0
5-Sep-14
RICY
186
502700
5-Sep-14
RIGS
253
139600
5-Sep-14
RIMO
0
5-Sep-14
RMBA
491
491
1900
5-Sep-14
RODA
398
13649600
5-Sep-14
ROTI
1220
3139100
5-Sep-14
RUIS
223
416400
5-Sep-14
SAFE
5-Sep-14
SAME
2750
2755
1921700
5-Sep-14
SCBD
0
5-Sep-14
SCCO
3950
3850
3950
5-Sep-14
SCMA

Prima Alloy Steel Universal Tbk.

222

225

J Resources Asia Pasifik Tbk.

5450

5500

5375

Prasidha Aneka Niaga Tbk

139

147

137

700

700

700

Pusako Tarinka Tbk.

700

Tambang Batubara Bukit Asam (Persero) Tb

1077100
Indo Straits Tbk.
900
900
900

14100

PP (Persero) Tbk.

2500

2510

2460

2460

Petrosea Tbk. 1270

Sat Nusapersada Tbk

1280
109

1250
109

1260
98

280600
103

900

Pioneerindo Gourmet International Tbk. 5825

5825

Pudjiadi Prestige Tbk. 490

490

490

490

Pakuwon Jati Tbk.

430

436

429

430

Pyridam Farma Tbk

138

139

138

138

Rukun Raharja Tbk.

920

960

920

950

Ramayana Lestari Sentosa Tbk.

990

1005

965

Supra Boga Lestari Tbk. 480

495

480

491

Ristia Bintang Mahkotasejati Tbk.

82

93

Roda Vivatex Tbk

6000

6000

6000

Reliance Securities Tbk 625

625

625

625

Ricky Putra Globalindo Tbk

185

190

184

Rig Tenders Indonesia Tbk.

252

256

251

Rimo Catur Lestari Tbk 190

190

190

190

Bentoel Internasional Investama Tbk.

491

491

Pikko Land Development Tbk.

400

400

398

Nippon Indosari Corpindo Tbk.

1220

1230

1215

Radiant Utama Interinsco Tbk.

220

231

220

Steady Safe Tbk 98

98
98
Sarana Meditama Metropolitan Tbk.

98
2755

0
2760

Danayasa Arthatama Tbk. 3750

3750

3750

Supreme Cable Manufacturing & Commerce T

900
Surya Citra Media Tbk. 4000
4060
3995

3850

6000

3750

4000

9531100
5-Sep-14
SCPI
29000 0
5-Sep-14
SDMU
296700
5-Sep-14
SDPC
94
94
2700
5-Sep-14
SDRA
1195
8900
5-Sep-14
SGRO
286300
5-Sep-14
SHID
303
304
4100
5-Sep-14
SIAP
75598200
5-Sep-14
SIDO
785
740
745
5-Sep-14
SILO
15250 15300 1155500
5-Sep-14
SIMA
0
5-Sep-14
SIMP
830
4581100
5-Sep-14
SIPD
2404600
5-Sep-14
SKBM
5-Sep-14
SKLT
5-Sep-14
SKYB
5-Sep-14
SMAR
5-Sep-14
SMBR
403
13419100
5-Sep-14
SMCB
2037800
5-Sep-14
SMDM
164
48900
5-Sep-14
SMDR
7525
230600
5-Sep-14
SMGR
16375 4098000
5-Sep-14
SMMA
3700
2500
5-Sep-14
SMMT
1805
2981900
5-Sep-14
SMRA
68783900
5-Sep-14
SMRU
5-Sep-14
SMSM
716900
5-Sep-14
SOBI
2450
2800
7000
5-Sep-14
SONA
4300
4500
1300
5-Sep-14
SPMA
5-Sep-14
SQBB
10500 10500 0
5-Sep-14
SQBI
280000 280000 200
5-Sep-14
SQMI
120000
5-Sep-14
SRAJ

Merck Sharp Dohme Pharma Tbk.

29000

29000

29000

Sidomulyo Selaras Tbk. 449

451

449

450

Millennium Pharmacon International Tbk. 94

94

Bank Himpunan Saudara 1906 Tbk. 1200

1200

1195

Sampoerna Agro Tbk.

2135

2150

Hotel Sahid Jaya International Tbk.

304

304

Sekawan Intipratama Tbk 330

328

345

2165

2195

346

Industri Jamu dan Farmasi Sido Muncul Tb

3551000
Siloam International Hospitals Tbk.
15350

780

Siwani Makmur Tbk

128

15400

128

128

128

Salim Ivomas Pratama Tbk.

835

845

825

Sierad Produce Tbk.

55

54

55

Sekar Bumi Tbk. 1100

1100
Sekar Laut Tbk. 700
700
Skybee Tbk.
500
500
Smart Tbk.
6375
6850
Semen Baturaja (Persero) Tbk.

1100
700
500
6375
404

1100
700
500
6850
410

2900
0
0
300
402

Holcim Indonesia Tbk.

2930

2835

2885

Suryamas Dutamakmur Tbk.

160

168

160

Samudera Indonesia Tbk.

7825

7825

7400

Semen Indonesia (Persero) Tbk. 16400

16400

16225

Sinarmas Multiartha Tbk.

3700

3700

3700

Golden Eagle Energy Tbk.

1800

1815

1800

Summarecon Agung Tbk.

1280

1305

1230

1230

SMR Utama Tbk. 213

Selamat Sempurna Tbk.

216
4180

208
4380

209
4175

19348400
4375

Sorini Agro Asia Corporindo Tbk.

2450

2800

Sona Topas Tourism Industry Tbk.

4300

4500

Suparma Tbk.
201
210
201
Taisho Pharmaceutical Indonesia Tbk.

210
10500

6500
10500

Taisho Pharmaceutical Indonesia Tbk.

280000 280000

Renuka Coalindo Tbk.

1205

1300

240

229

55

2845

1220

1300

Sejahteraraya Anugrahjaya Tbk. 240

240
3970900
5-Sep-14
SRIL
Sri Rejeki Isman Tbk. 151
151
101738000
5-Sep-14
SRSN
Indo Acidatama Tbk
50
50
100
5-Sep-14
SRTG
Saratoga Investama Sedaya Tbk. 5400
5525
43400
5-Sep-14
SSIA
Surya Semesta Internusa Tbk.
845
850
7378600
5-Sep-14
SSMS
Sawit Sumbermas Sarana Tbk.
1430
1410
43370800
5-Sep-14
SSTM
Sunson Textile Manufacture Tbk 98
93
270600
5-Sep-14
STAR
Star Petrochem Tbk.
50
50
17600
5-Sep-14
STTP
Siantar Top Tbk.
3070
3070
0
5-Sep-14
SUGI
Sugih Energy Tbk.
416
418
78893200
5-Sep-14
SULI
SLJ Global Tbk. 72
74
71
5-Sep-14
SUPR
Solusi Tunas Pratama Tbk.
8250
8250
0
5-Sep-14
TALF
Tunas Alfin Tbk.
560
560
46900
5-Sep-14
TARA
Sitara Propertindo Tbk. 302
304
90596000
5-Sep-14
TAXI
Express Transindo Utama Tbk.
1355
1340
9518100
5-Sep-14
TBIG
Tower Bersama Infrastructure Tbk.
8150
8350
4670100
5-Sep-14
TBLA
Tunas Baru Lampung Tbk. 680
685
1304800
5-Sep-14
TBMS
Tembaga Mulia Semanan Tbk.
12525
12525 0
5-Sep-14
TCID
Mandom Indonesia Tbk. 17500 17525
20100
5-Sep-14
TELE
Tiphone Mobile Indonesia Tbk. 840
880
40800300
5-Sep-14
TFCO
Tifico Fiber Indonesia Tbk.
935
935
0
5-Sep-14
TGKA
Tigaraksa Satria Tbk. 2675
2675
0
5-Sep-14
TIFA
Tifa Finance Tbk.
229
234
382400
5-Sep-14
TINS
Timah (Persero) Tbk.
1400
1415
7302700
5-Sep-14
TIRA
Tira Austenite Tbk
1500
1500
0
5-Sep-14
TIRT
Tirta Mahakam Resources Tbk
76
77
1243000
5-Sep-14
TKGA
Permata Prima Sakti Tbk.
1990
1990
0
5-Sep-14
TKIM
Pabrik Kertas Tjiwi Kimia Tbk. 1030
1025
958700
5-Sep-14
TLKM
Telekomunikasi Indonesia (Persero) Tbk.
2710
2730
74071500
5-Sep-14
TMAS
Pelayaran Tempuran Emas Tbk.
855
815
1483800
5-Sep-14
TMPI
Sigmagold Inti Perkasa Tbk.
451
453
53252700

143

144

50

50

5525

5375

865

845

1445

1385

99

93

50

50

3070

3070

416

418

72
8250

308500
8250

560

560

301

301

1370

1335

8400

8400

675

675

12525

12525

17500

17500

900

840

935

935

2675

2675

228

228

1385

1395

1500

1500

81

76

1990

1990

1035

1025

2725

2730

870

800

455

450

5-Sep-14
TMPO
17879800
5-Sep-14
TOBA
27700
5-Sep-14
TOTL
885
58254500
5-Sep-14
TOTO
3615
3900
5-Sep-14
TOWR
4100
0
5-Sep-14
TPIA
3245
0
5-Sep-14
TPMA
0
5-Sep-14
TRAM
0
5-Sep-14
TRIL
67
1259500
5-Sep-14
TRIM
71
74200
5-Sep-14
TRIO
0
5-Sep-14
TRIS
391
5756500
5-Sep-14
TRST
100
5-Sep-14
TRUB
50
50
0
5-Sep-14
TRUS
421
0
5-Sep-14
TSPC
505900
5-Sep-14
TURI
4575600
5-Sep-14
ULTJ
3940
3885
3925
5-Sep-14
UNIC
1895
2400
5-Sep-14
UNIT
330
69000
5-Sep-14
UNSP
50
25000
5-Sep-14
UNTR
3705300
5-Sep-14
UNTX
5-Sep-14
UNVR
1079400
5-Sep-14
VICO
34900
5-Sep-14
VIVA
24835400
5-Sep-14
VOKS
113300
5-Sep-14
VRNA
98
3700
5-Sep-14
WAPO
2400
5-Sep-14
WEHA
299
4849900
5-Sep-14
WICO

Tempo Intimedia Tbk.

143

155

142

148

Toba Bara Sejahtra Tbk. 880

880

870

880

Total Bangun Persada Tbk.

835

890

835

Surya Toto Indonesia Tbk.

3650

3650

3615

Sarana Menara Nusantara Tbk.

4100

4100

4100

Chandra Asri Petrochemical Tbk. 3245

3245

3245

Trans Power Marine Tbk. 390

390

390

390

Trada Maritime Tbk.

1845

1845

1845

Triwira Insanlestari Tbk.

68

69

66

Trimegah Securities Tbk.

71

71

71

1500

1500

1500

Trisula International Tbk.

393

394

391

Trias Sentosa Tbk.

349

349

349

Truba Alam Manunggal Engineering Tbk.

50

50

Trust Finance Indonesia Tbk

421

421

421

Tempo Scan Pacific Tbk. 2745

2745

2725

2725

Tunas Ridean Tbk.

700

700

700

Trikomsel Oke Tbk.

1845

1500

349

700

Ultra Jaya Milk Industry & Trading Compa

32900
Unggul Indah Cahaya Tbk.
1860
1895

3895

Nusantara Inti Corpora Tbk

339

322

Bakrie Sumatra Plantations Tbk. 50

50

50

United Tractors Tbk.

338

1860

21550

21575

21350

21550

Unitex Tbk.
3700
3700
Unilever Indonesia Tbk. 31600

3700
31925

3700
31475

0
31825

Victoria Investama Tbk. 122

126

122

122

Visi Media Asia Tbk.

365

369

362

365

Voksel Electric Tbk.

700

800

700

755

Verena Multi Finance Tbk.

98

98

97

Wahana Pronatural Tbk. 63

63

63

63

Panorama Transportasi Tbk

298

300

298

65

67

Wicaksana Overseas International Tbk.

64
66
928000
5-Sep-14
WIIM
Wismilak Inti Makmur Tbk.
540
545
540
540
455300
5-Sep-14
WIKA
Wijaya Karya (Persero) Tbk.
2865
2925
2865
2905
13548600
5-Sep-14
WINS
Wintermar Offshore Marine Tbk. 1280
1295
1270
1270
204700
5-Sep-14
WOMF
Wahana Ottomitra Multiartha Tbk.
280
280
259
278
20600
5-Sep-14
WSKT
Waskita Karya (Persero) Tbk.
915
930
900
905
56878700
5-Sep-14
WTON
Wijaya Karya Beton Tbk. 1080
1165
1075
1155
66217400
5-Sep-14
XCID
DIRE Ciptadana Properti Ritel Indonesia 100
100
100
100
0
5-Sep-14
XIIC
Reksa Dana Premier ETF Indonesia Consume
931
931
931
931
100
5-Sep-14
XIIT
Reksa Dana Premier ETF IDX30
456
456
456
456
100
5-Sep-14
XIJI
Reksa Dana Syariah Premier ETF JII
713
713
712
712
1100
5-Sep-14
XISI
Premier ETF SMinfra18 378
378
378
378
0
5-Sep-14
YPAS
Yanaprima Hastapersada Tbk
610
610
610
610
0
5-Sep-14
YULE
Yulie Sekurindo Tbk
108
108
103
103
900
5-Sep-14
ZBRA
Zebra Nusantara Tbk
161
165
156
158
5140300
5-Sep-14
AGRI
idx : Agriculture Index 2210.67 2222.728
2191.679
2209.605
2.31915E+11
5-Sep-14
BASIC-IND
idx : Basic Industri and Chemicals Index
560.12 562.906 558.698 560.73 3.54514E+11
5-Sep-14
BISNIS-27
idx : Bisnis Indonesia 27 index 453.942 455.335
452.434 454.808 2.65042E+12
5-Sep-14
COMPOSITE
idx : Jakarta Composite Index (IHSG)
5200.37
5224.3 5199.909
5217.335
5.4419E+12
5-Sep-14
CONSUMER
idx : Consumer Goods Index
2096.5 2107.491
2089.174
2099.976
2.64447E+11
5-Sep-14
DBX
idx : Development Board Index 745.62 750.764 744.165
749.731 8.97285E+11
5-Sep-14
FINANCE idx : Finance Index
696.28 697.017 692.315 697.014
1.28967E+12
5-Sep-14
IDX30 idx : IDX30
450.53 452.421 449.645 451.986 2.88001E
+12
5-Sep-14
INFOBANK15
idx : InfoBank15
525.192 527.597 523.255
527.597 1.13294E+12
5-Sep-14
INFRASTRUC
idx : Infrastructure Utility & Transportation In
dex
1153.66 1170.498
1153.664
1169.422
8.27183E+11
5-Sep-14
ISSI
idx : Index Saham Syariah
171.04 171.742 170.541
171.265 3.39915E+12
5-Sep-14
JII
idx : Jakarta Islamic Index
699.29 704.86 699.294
702.845 2.0994E+12
5-Sep-14
KOMPAS100
idx : Kompas 100 Index 1135.434
1139.966
1132.879
1137.672
4.63645E+12
5-Sep-14
LQ45
idx : LQ45 Index
884.04 888.557 882.472 886.578
3.42705E+12
5-Sep-14
MANUFACTUR
idx : Manufacture Index 1326.05 1331.337
1323.738
1329.577
9.31775E+11
5-Sep-14
MBX
idx : Main Board Index 1491.88 1498.88 1490.929

1496.294
4.54461E+12
5-Sep-14
MINING idx : Mining Index
1645.08 1650.813
1636.303
1639.027
2.50602E+11
5-Sep-14
MISC-IND
idx : Miscellaneous Industry Index
1325.04
1333.112
1314.394
1333.112
3.12814E+11
5-Sep-14
PEFINDO25
idx : Pefindo 25 Index 512.238 516.974 510.836
512.317 3.64863E+11
5-Sep-14
PROPERTY
idx : Construction Property & Real Estate Index
471.4 475.685 470.03 470.595 7.45317E+11
5-Sep-14
SMINFRA18
idx : SMInfra18 370.257 370.664 365.763 369.974
1.07821E+12
5-Sep-14
SRI-KEHATI
idx : SRI-KEHATI Index 292.543 293.614 291.945
293.614 2.43476E+12
5-Sep-14
TRADE idx : Trade and Service Index 942.75 949.092 942.653
946.425 1.16544E+12
5-Sep-14
^AGRI idx : ^Agriculture
2203.562
2222.728
2191.679
2209.605
133012583
5-Sep-14
^BASIC-IND
idx : ^Basic Industri and Chemicals Index
558.974 562.906 558.698 560.73 282790803
5-Sep-14
^BISNIS-27
idx : ^BISNIS-27
453.942 455.335 452.434
454.808 532230396
5-Sep-14
^COMPOSITE
idx : ^Composite Index 5205.322
5224.3
5199.909
5217.335
5296550285
5-Sep-14
^CONSUMER
idx : ^Consumer Goods 2097.224
2107.491
2089.174
2099.976
80498092
5-Sep-14
^DBX
idx : ^Development Board Index 745.619 750.764 744.165
749.731 2623017566
5-Sep-14
^FINANCE
idx : ^Finance 694.208 697.017 692.315 697.014
357856591
5-Sep-14
^IDX30 idx: ^IDX30
450.53 452.421 449.645 451.986 68189090
8
5-Sep-14
^INFOBANK15
idx : ^Indeks infobank15
525.192 527.597
523.255 527.597 145023290
5-Sep-14
^INFRASTRUC
idx : ^Infrastructure Utility & Transportation I
ndex
1171.947
1170.498
1153.664
1169.422
12077827
85
5-Sep-14
^ISSI idx : Index Saham Syariah
171.04 171.742 170.541
171.265 3003994174
5-Sep-14
^JII
idx : ^Jakarta Islamic Index
702.226 704.86 699.294
702.845 696653919
5-Sep-14
^KOMPAS100
idx : ^KOMPAS100
1135.434
1139.966
1132.879
1137.672
3232534187
5-Sep-14
^LQ45 idx : ^LQ45
885.286 888.557 882.472 886.578 97763010
9
5-Sep-14
^MANUFACTUR
idx : ^Manufacture
1323.697
1331.337
1323.738
1329.577
612289367
5-Sep-14
^MBX
idx : ^Main Board Index 1493.49 1498.88 1490.929
1496.294
2673532719
5-Sep-14
^MINING idx : ^Mining 1644.275
1650.813
1636.303
1639.027
690617609
5-Sep-14
^MISC-IND
idx : ^Miscellanous Industry Index
1317.933
1333.112
1314.394
1333.112
249000472
5-Sep-14
^PEFINDO25
idx : ^PEFINDO25 Index 512.238 516.974 510.836
512.317 364551569
5-Sep-14
^PROPERTY
idx : ^Construction Property & Real Estate Index
471.345 475.685 470.03 470.595 1158189469
5-Sep-14
^SMINFRA18
idx : ^SMinfra18
370.257 370.664 365.763
369.974 391665013
5-Sep-14
^SRI-KEHATI
idx : ^SRI-KEHATI Index 292.543 293.614 291.945
293.614 461005976

5-Sep-14
1136801881
5-Sep-14
310
310
5-Sep-14
80
80
5-Sep-14
101
101
5-Sep-14
36
38
5-Sep-14
23
23
5-Sep-14
1700
1740
5-Sep-14
400
400
5-Sep-14
49
49
5-Sep-14
127
700
5-Sep-14
48
48
5-Sep-14
33
30
5-Sep-14
5
3
5-Sep-14
142
142
5-Sep-14
53
59
5-Sep-14
16
16
5-Sep-14
16
14
5-Sep-14
1000
1000
5-Sep-14
154
154
5-Sep-14
31
30
5-Sep-14
8
6
5-Sep-14
14
14
5-Sep-14
20
20
5-Sep-14
45
99100
5-Sep-14
152
152
5-Sep-14
190
190
5-Sep-14
49
49
5-Sep-14
131
131
5-Sep-14
225
225
5-Sep-14
95
225400

^TRADE idx : ^Trade & Service 942.936 949.092 942.653 946.425

ALTO-W Waran Seri
0
AMAG-W Waran Seri
0
ASMI-W Waran Seri
101
800000
BABP-W Waran Seri
50496700
BACA-W Waran Seri
23
0
BALI-W Waran Seri
7200
BEST-W Waran Seri
400
0
BIPP-W Waran Seri
1000
BSIM-W Waran Seri

I Tri Banyan Tirta Tbk.

310

II Asuransi Mutli Artha Guna 80

80

I Asuransi Mitra Maparya Tbk.

101

II Bank ICB Bumiputera Tbk. 37

40

II Bank Capital Indonesia Tbk

23

I Bali Towerindo Sentra Tbk. 1700

1740

I Bekasi Fajar Industrial Est

400

III Bhuwanatala Indah Permai 54

54

I Bank Sinarmas Tbk. 127

127

127

48

48

BSIM-W2
0
BVIC-W3
31
CFIN-W
3
DKFT-W
142
FREN-W
73900
GAMA-W
0
HOTL-W
14
INVS-W
0
LCGP-W
0
LRNA-W
31
MAGP-W
8
MCOR-W
14
MCOR-W2
20
MGNA-W

Waran Seri II Bank Sinarmas Tbk.

NIRO-W
0
NRCA-W
367000
PNBS-W
841300
PNLF-W
8500
PSKT-W
0
SMRU-W

Waran Seri
22700
Waran Seri
6512500
Waran Seri
0
Waran Seri

310

VI Bank Victoria Internationa

33

V Clipan Finance Indonesia Tb

I Central Omega Resources Tbk

142

II Smartfren Telecom Tbk.

53

60

Waran Seri I Gading Development Tbk.

16

16

Waran Seri I Saraswati Griya Lestari Tbk

1502100
Waran Seri I Inovisi Infracom Tbk.
1000

15

Waran Seri I Laguna Cipta Griya Tbk.

154

Waran Seri
9700
Waran Seri
311200
Waran Seri
0
Waran Seri
100
Waran Seri

154

1000

I Eka Sari Lorena Transport T

31

I Multi Agro Gemilang Plantat

I Bank Windu Kentjana Interna

14

II Bank Windu Kentjana Intern

20

I Magna Finance Tbk. 50

50

45

Waran Seri I Nirvana Development Tbk.

152

152

Waran Seri I Nusa Raya Cipta Tbk.

198

198

Waran Seri I Bank Panin Syariah Tbk.

50

51

Waran Seri V Panin Financial Tbk.

132

132

Waran Seri I Pusako Tarinka Tbk.

225

225

97

94

Waran Seri I SMR Utama Tbk.

96

5-Sep-14
325
0
5-Sep-14
3200
3200
5-Sep-14
90
91
5-Sep-14
565
535
5-Sep-14
250
250
5-Sep-14
85
85
5-Sep-14
19
23
5-Sep-14
100
100
5-Sep-14
20870 20870
5-Sep-14
909
1000

SUGI-W Waran Seri II Sugih Energy Tbk. 325

SUPR-W
0
TARA-W
2573800
TELE-W
565
TKIM-W
0
TRIS-W
0
VICO-W
408100
WEHA-W
100
R-ABFII
20870
R-LQ45X

325

325

Waran Seri I Solusi Tunas Pratama Tbk. 3200

3200

Waran Seri I Sitara Propertindo Tbk.

93

90

Waran Seri I Tiphone Mobile Indonesia Tb

1272800
Waran Seri II Pabrik Kertas Tjiwi Kimia 250

550

Waran Seri I Trisula International Tbk. 85

85

Waran Seri I Victoria Investama Tbk.

23

19

Waran Seri II Panorama Transportasi Tbk.

0
Asian Bond Fund - Indonesia Bond Index Fund
0
Premier ETF LQ-45 (R-LQ45X)
905
909

250

100
20870
905