Professional Documents
Culture Documents
2015-10-15
2015-10-15
^^^^^^^^^^^^^^^^^^^^^^^^^^^^^
%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%
%%%%%%%%%%%%%%%%%%%%%%%%%%%%%
<date>,<ticker>,<name>,<open>,<high>,<low>,<close>,<volume>
10/15/2015,AALI,Astra Agro Lestari
^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^
^^^^^^^^^^^^^^^^^^^^^^^^^^^^^
$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$
$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$
Tbk.,18800,19000,18600,18600,1666200
10/15/2015,ABBA,Mahaka Media Tbk.,51,53,50,50,717900
$$$$$$$$$$$$$$$$$$$$$$%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%
%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%
$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$
$$$$$$$$
10/15/2015,ABDA,Asuransi Bina Dana Arta Tbk.,7000,7000,7000,7000,0
10/15/2015,ABMM,ABM Investama $$$$$$$$$$$$$$^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^
^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^
$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$
$$$$$$$$$$$$$$$$
Tbk.,2825,2825,2825,2825,0
10/15/2015,ACES,Ace Hardware Indonesia Tbk.,670,710,650,700,34587900
$$$$$$$$$$$$$$$$%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%
%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%
$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$
$$$$$$$$$$$$$$
10/15/2015,ACST,Acset Indonusa Tbk.,3815,3900,3815,3850,12200
10/15/2015,ADES,Akasha Wira International $$$$$$$^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^
^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^
$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$
$$$$$$$$$$$$$$$$$$$$$$$
Tbk.,1020,1040,1020,1020,5300
10/15/2015,ADHI,Adhi Karya (Persero) Tbk.,2145,2170,2105,2120,28621800
$$$$$$$$$$$%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%
%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%
$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$
$$$$$$$$$$$$$$$$$$$
10/15/2015,ADMF,Adira Dinamika Multi Finance Tbk.,3900,3930,3890,3930,4400
10/15/2015,ADMG,Polychem Indonesia $^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^
^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^
$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$
$$$$$$$$$$$$$$$$$$$$$$$$$$$$$
Tbk,95,96,93,95,569800
10/15/2015,ADRO,Adaro Energy Tbk.,635,665,620,640,50511700
10/15/2015,AGRO,Bank Rakyat $$%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%
%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%%
$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$
$$$$$$$$$$$$$$$$$$$$$$$$$$$$
Indonesia Agroniaga Tbk.,85,85,83,83,424700
10/15/2015,AGRS,Bank Agris $$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$
$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$
Tbk.,113,127,113,117,3700010/15/2015,AHAP,Asuransi Harta Aman Pratama Tbk.,150,1
50,148,148,1600
$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$
$$$$$$$$$$$$$$$$$$$$$$$$$$$$$$
10/15/2015,AIMS,Akbar Indo Makmur Stimec Tbk,420,420,420,420,0
10/15/2015,AISA,Tiga Pilar Sejahtera Food Tbk.,1555,1570,1505,1535,2318400
10/15/2015,AKKU,Alam Karya Unggul Tbk.,305,305,305,305,0
10/15/2015,AKPI,Argha Karya Prima Industry Tbk.,800,800,800,800,0
0
10/15/2015,PGLI,Pembangunan Graha Lestari Indah Tbk.,72,72,72,72,0
10/15/2015,PICO,Pelangi Indah Canindo Tbk,133,133,133,133,0
10/15/2015,PJAA,Pembangunan Jaya Ancol Tbk.,2005,2350,2000,2350,150200
10/15/2015,PKPK,Perdana Karya Perkasa Tbk,55,55,55,55,5000
10/15/2015,PLAS,Polaris Investama Tbk,1540,1550,1540,1550,30123600
10/15/2015,PLIN,Plaza Indonesia Realty Tbk.,2830,2835,2830,2835,500
10/15/2015,PNBN,Bank Pan Indonesia Tbk,950,960,940,960,261200
10/15/2015,PNBS,Bank Panin Syariah Tbk.,241,250,235,235,84000
10/15/2015,PNIN,Paninvest Tbk.,590,625,590,620,147900
10/15/2015,PNLF,Panin Financial Tbk.,211,221,210,220,14498300
10/15/2015,PNSE,Pudjiadi & Sons Tbk.,499,499,499,499,0
10/15/2015,POLY,Asia Pacific Fibers Tbk,61,66,61,62,5276700
10/15/2015,POOL,Pool Advista Indonesia Tbk.,2990,2990,2990,2990,0
10/15/2015,PPRO,PP Properti Tbk.,154,158,153,155,13073100
10/15/2015,PRAS,Prima Alloy Steel Universal Tbk.,132,132,132,132,300
10/15/2015,PSAB,J Resources Asia Pasifik Tbk.,1400,1470,1380,1455,16412000
10/15/2015,PSDN,Prasidha Aneka Niaga Tbk,112,114,112,114,200
10/15/2015,PSKT,Red Planet Indonesia Tbk.,1040,1040,1040,1040,0
10/15/2015,PTBA,Tambang Batubara Bukit Asam (Persero) Tb,6350,6700,6350,6600,603
4100
10/15/2015,PTIS,Indo Straits Tbk.,910,910,910,910,0
10/15/2015,PTPP,PP (Persero) Tbk.,3630,3670,3630,3655,13527700
10/15/2015,PTRO,Petrosea Tbk.,335,336,317,321,961600
10/15/2015,PTSN,Sat Nusapersada Tbk,67,67,57,65,300
10/15/2015,PTSP,Pioneerindo Gourmet International Tbk.,8500,8500,8500,8500,0
10/15/2015,PUDP,Pudjiadi Prestige Tbk.,425,425,425,425,0
10/15/2015,PWON,Pakuwon Jati Tbk.,397,403,392,394,70942800
10/15/2015,PYFA,Pyridam Farma Tbk,109,112,109,112,7100
10/15/2015,RAJA,Rukun Raharja Tbk.,905,930,880,880,418600
10/15/2015,RALS,Ramayana Lestari Sentosa Tbk.,660,675,660,675,9655100
10/15/2015,RANC,Supra Boga Lestari Tbk.,305,305,295,295,500
10/15/2015,RBMS,Ristia Bintang Mahkotasejati Tbk.,66,66,63,63,32900
10/15/2015,RDTX,Roda Vivatex Tbk,5800,5800,5800,5800,0
10/15/2015,RELI,Reliance Securities Tbk,414,414,414,414,0
10/15/2015,RICY,Ricky Putra Globalindo Tbk,166,166,166,166,100
10/15/2015,RIGS,Rig Tenders Indonesia Tbk.,154,166,154,166,4400
10/15/2015,RIMO,Rimo International Lestari Tbk,190,190,190,190,0
10/15/2015,RMBA,Bentoel Internasional Investama Tbk.,470,470,470,470,0
10/15/2015,RODA,Pikko Land Development Tbk.,406,406,406,406,0
10/15/2015,ROTI,Nippon Indosari Corpindo Tbk.,1100,1150,1065,1085,4081900
10/15/2015,RUIS,Radiant Utama Interinsco Tbk.,216,220,216,220,1332500
10/15/2015,SAFE,Steady Safe Tbk,93,93,93,93,0
10/15/2015,SAME,Sarana Meditama Metropolitan Tbk.,2525,2545,2525,2535,147000
10/15/2015,SCBD,Danayasa Arthatama Tbk.,1695,1695,1695,1695,0
10/15/2015,SCCO,Supreme Cable Manufacturing & Commerce T,3475,3575,3475,3575,510
0
10/15/2015,SCMA,Surya Citra Media Tbk.,3000,3100,3000,3015,5580300
10/15/2015,SCPI,Merck Sharp Dohme Pharma Tbk.,29000,29000,29000,29000,0
10/15/2015,SDMU,Sidomulyo Selaras Tbk.,324,328,323,324,4483600
10/15/2015,SDPC,Millennium Pharmacon International Tbk.,72,72,72,72,100
10/15/2015,SDRA,Bank Woori Saudara Indonesia 1906 Tbk.,1190,1190,1190,1190,0
10/15/2015,SGRO,Sampoerna Agro Tbk.,1120,1125,1105,1110,1380400
10/15/2015,SHID,Hotel Sahid Jaya International Tbk.,450,450,448,448,232100
10/15/2015,SIAP,Sekawan Intipratama Tbk,220,232,220,231,584762300
10/15/2015,SIDO,Industri Jamu dan Farmasi Sido Muncul Tb,485,493,470,478,1158020
0
10/15/2015,SILO,Siloam International Hospitals Tbk.,12500,12500,12250,12350,6776
00
10/15/2015,SIMA,Siwani Makmur Tbk,159,160,159,159,20744400
,396295885660
10/15/2015,DBX,idx : Development Board Index,673.84,674.688,672.41,674.37,122809
3953482
10/15/2015,FINANCE,idx : Finance Index,665.06,672.988,660.946,661.638,1468199018
690
10/15/2015,IDX30,idx : IDX30,396.715,405.985,400.313,400.313,3014755377655
10/15/2015,INFOBANK15,idx : InfoBank15,498.8,511.566,500.682,501.222,12077206057
75
10/15/2015,INFRASTRUC,idx : Infrastructure Utility & Transportation Index,895.53
,907.394,895.214,898.25,586900403580
10/15/2015,ISSI,idx : Index Saham Syariah,142.004,144.569,142.956,142.956,358359
7256687
10/15/2015,JII,idx : Jakarta Islamic Index,598.98,607.442,598.982,599.484,201501
2391320
10/15/2015,KOMPAS100,idx : Kompas 100 Index,954.473,973.886,962.013,962.013,4272
619856962
10/15/2015,LQ45,idx : LQ45 Index,770.85,780.092,770.07,770.07,3471774400855
10/15/2015,MANUFACTUR,idx : Manufacture Index,1140.8,1158.555,1140.798,1146.927,
1224713100824
10/15/2015,MBX,idx : Main Board Index,1287.61,1300.206,1285.491,1285.491,4181748
414734
10/15/2015,MINING,idx : Mining Index,988.35,997.586,984.742,989.86,251843276800
10/15/2015,MISC-IND,idx : Miscellaneous Industry Index,1099.78,1134.868,1099.784
,1114.222,399590409500
10/15/2015,PEFINDO25,idx : Pefindo 25 Index,361.815,367.244,362.033,363.925,2066
24357500
10/15/2015,PROPERTY,idx : Construction Property & Real Estate Index,465.83,469.6
56,462.083,462.444,786909407447
10/15/2015,SRI-KEHATI,idx : SRI-KEHATI Index,258.342,264.672,260.637,260.637,248
4407973675
10/15/2015,TRADE,idx : Trade and Service Index,857.89,861.621,850.544,851.134,81
2796934275
10/15/2015,^AGRI,idx : ^Agriculture,1715.505,1734.083,1701.726,1702.538,39841710
0
10/15/2015,^BASIC-IND,idx : ^Basic Industri and Chemicals Index,374.887,382.008,
377.054,377.054,1313011776
10/15/2015,^BISNIS-27,idx : ^BISNIS-27,375.641,384.967,379.715,379.833,674443840
10/15/2015,^COMPOSITE,idx : ^Composite Index,4483.076,4551.941,4507.195,4507.195
,6700567399
10/15/2015,^CONSUMER,idx : ^Consumer Goods,2062.308,2096.532,2059.386,2071.01,13
6553944
10/15/2015,^DBX,idx : ^Development Board Index,672.162,674.688,672.41,674.37,329
9122128
10/15/2015,^FINANCE,idx : ^Finance,658.756,672.988,660.946,661.638,901218147
10/15/2015,^IDX30,idx: ^IDX30,396.715,405.985,400.313,400.313,843306844
10/15/2015,^INFOBANK15,idx : ^Indeks infobank15,498.8,511.566,500.682,501.222,74
4673808
10/15/2015,^INFRASTRUC,idx : ^Infrastructure Utility & Transportation Index,889.
106,907.394,895.214,898.25,342877654
10/15/2015,^ISSI,idx : Index Saham Syariah,142.004,144.569,142.956,142.956,56569
55791
10/15/2015,^JII,idx : ^Jakarta Islamic Index,592.976,607.442,598.982,599.484,787
057894
10/15/2015,^KOMPAS100,idx : ^KOMPAS100,954.473,973.886,962.013,962.013,327858967
7
10/15/2015,^LQ45,idx : ^LQ45,763.117,780.092,770.07,770.07,1088354924
10/15/2015,^MANUFACTUR,idx : ^Manufacture,1132.724,1158.555,1140.798,1146.927,15
92369520
10/15/2015,^MBX,idx : ^Main Board Index,1278.238,1300.206,1285.491,1285.491,3401
445271
10/15/2015,^MINING,idx : ^Mining,985.63,997.586,984.742,989.86,719373700
10/15/2015,^MISC-IND,idx : ^Miscellanous Industry Index,1074.971,1134.868,1099.7
84,1114.222,142803800
10/15/2015,^PEFINDO25,idx : ^PEFINDO25 Index,361.815,367.244,362.033,363.925,333
344800
10/15/2015,^PROPERTY,idx : ^Construction Property & Real Estate Index,463.517,46
9.656,462.083,462.444,1831724071
10/15/2015,^SRI-KEHATI,idx : ^SRI-KEHATI Index,258.342,264.672,260.637,260.637,5
37990168
10/15/2015,^TRADE,idx : ^Trade & Service,854.918,861.621,850.544,851.134,9145872
07
10/15/2015,ALTO-W,Waran Seri I Tri Banyan Tirta Tbk.,270,270,270,270,0
10/15/2015,ASMI-W,Waran Seri I Asuransi Mitra Maparya Tbk.,500,500,499,499,5900
10/15/2015,BABP-W,Waran Seri II Bank MNC Internasional Tbk,14,15,14,15,80900
10/15/2015,BACA-W,Waran Seri II Bank Capital Indonesia Tbk,148,148,148,148,0
10/15/2015,BALI-W,Waran Seri I Bali Towerindo Sentra Tbk.,555,555,555,555,0
10/15/2015,BCAP-W,Waran Seri I MNC Kapital Indonesia Tbk.,1,1,1,1,0
10/15/2015,BIPP-W,Waran Seri III Bhuwanatala Indah Permai,9,10,9,10,799000
10/15/2015,BIPP-W2,Waran Seri IV Bhuwanatala Indah Permai T,1,1,1,1,0
10/15/2015,BSIM-W,Waran Seri I Bank Sinarmas Tbk.,310,310,310,310,0
10/15/2015,BSIM-W2,Waran Seri II Bank Sinarmas Tbk.,235,235,235,235,0
10/15/2015,BVIC-W3,Waran Seri VI Bank Victoria Internationa,7,7,6,6,86100
10/15/2015,FREN-W,Waran Seri II Smartfren Telecom Tbk.,8,8,8,8,0
10/15/2015,GOLL-W,Waran Seri I Golden Plantation Tbk.,11,11,10,11,83900
10/15/2015,HOTL-W,Waran Seri I Saraswati Griya Lestari Tbk,11,11,11,11,0
10/15/2015,LRNA-W,Waran Seri I Eka Sari Lorena Transport T,22,24,22,24,101100
10/15/2015,MAGP-W,Waran Seri I Multi Agro Gemilang Plantat,2,3,2,3,1065500
10/15/2015,MCOR-W2,Waran Seri II Bank Windu Kentjana Intern,140,140,126,126,1760
0
10/15/2015,MGNA-W,Waran Seri I Magna Finance Tbk.,40,40,40,40,0
10/15/2015,NRCA-W,Waran Seri I Nusa Raya Cipta Tbk.,46,48,46,48,20200
10/15/2015,PNBS-W,Waran Seri I Bank Panin Syariah Tbk.,137,137,137,137,100
10/15/2015,PSKT-W,Waran Seri I Red Planet Indonesia Tbk.,310,310,310,310,0
10/15/2015,TARA-W,Waran Seri I Sitara Propertindo Tbk.,380,380,380,380,0
10/15/2015,TELE-W,Waran Seri I Tiphone Mobile Indonesia Tb,435,435,435,435,0
10/15/2015,TKIM-W,Waran Seri II Pabrik Kertas Tjiwi Kimia,60,60,56,59,31900
10/15/2015,TRIS-W,Waran Seri I Trisula International Tbk.,18,18,18,18,0
10/15/2015,VICO-W,Waran Seri I Victoria Investama Tbk.,6,6,5,6,255200
10/15/2015,VINS-W,Waran Seri I Victoria Insurance Tbk.,17,17,15,17,900
10/15/2015,WEHA-W,Waran Seri II WEHA Transportasi Indonesi,100,100,100,100,0
10/15/2015,R-ABFII,Asian Bond Fund - Indonesia Bond Index Fund,28600,28600,28600
,28600,0
10/15/2015,R-LQ45X,Premier ETF LQ-45 (R-LQ45X),790,804,790,804,13500