Lampiran 4 Daftar Harga Closing (Penutupan) Saham Periode 29 Juli 2015 - 29 Juli 2016

No.
1
2
3
4
5
6
7
8
9
10
.
.
.
243
244
245
246
247
248
249
250
251
252

AALI
14,500.00
14,700.00
14,650.00
14,900.00
15,200.00
15,100.00
15,100.00
15,550.00
15,150.00
15,375.00
.
.
.
18,175.60
18,818.80
18,842.60
19,057.00
19,295.20
18,961.70
18,866.50
19,128.50
18,747.30
19,724.00

ADHI
2,830.00
2,830.00
2,840.00
2,780.00
2,730.00
2,720.00
2,720.00
2,780.00
2,800.00
2,780.00
.
.
.
1,892.34
1,967.86
2,012.28
2,012.28
2,056.70
1,998.95
2,016.72
2,043.37
1,998.95
2,340.99

ADRO
1,040.00
1,060.00
1,045.00
1,060.00
1,070.00
1,050.00
1,055.00
1,035.00
1,025.00
1,030.00
.
.
.
485.00
530.00
565.00
580.00
595.00
600.00
590.00
570.00
590.00
585.00

AKRA
6,750.00
6,725.00
6,875.00
6,800.00
6,900.00
6,725.00
6,525.00
6,775.00
6,800.00
6,725.00
.
.
.
5,725.00
5,750.00
5,900.00
5,900.00
5,925.00
5,700.00
5,675.00
5,750.00
5,800.00
5,900.00

ANTM
795.00
805.00
805.00
805.00
810.00
810.00
800.00
815.00
820.00
840.00
.
.
.
461.99
491.39
503.99
516.59
508.19
499.79
402.35
398.99
411.59
440.99

ASII
7,725.00
7,425.00
7,375.00
7,450.00
7,500.00
7,350.00
7,375.00
7,450.00
7,325.00
7,250.00
.
.
.
6,175.00
6,500.00
6,600.00
6,750.00
6,800.00
6,625.00
6,700.00
6,650.00
6,575.00
6,425.00

BBCA
14,450.00
14,425.00
14,550.00
14,350.00
14,500.00
14,525.00
14,550.00
14,450.00
14,300.00
13,950.00
.
.
.
13,550.00
13,850.00
13,750.00
13,800.00
13,700.00
13,300.00
13,250.00
13,100.00
12,800.00
12,850.00

BBNI
5,350.00
5,400.00
5,375.00
5,225.00
5,175.00
5,300.00
5,575.00
5,650.00
5,600.00
5,475.00
.
.
.
4,665.00
4,890.00
5,000.00
5,175.00
5,100.00
4,795.00
4,815.00
4,760.00
4,480.00
4,640.00

BBRI
11,525.00
11,400.00
11,600.00
11,550.00
11,350.00
11,425.00
11,500.00
11,875.00
11,800.00
11,475.00
.
.
.
10,150.00
10,575.00
10,550.00
10,775.00
10,800.00
10,400.00
10,450.00
10,000.00
9,350.00
9,500.00

BBTN
1,975.00
2,000.00
1,985.00
1,950.00
1,885.00
1,855.00
1,850.00
1,825.00
1,805.00
1,800.00
.
.
.
1,170.00
1,195.00
1,195.00
1,215.00
1,235.00
1,170.00
1,170.00
1,170.00
1,175.00
1,185.00

26

No.
1
2
3
4
5
6
7
8
9
10
.
.
.
243
244
245
246
247
248
249
250
251
252

BMRI
10,100.00
10,100.00
10,100.00
9,850.00
9,925.00
9,925.00
10,125.00
10,425.00
10,100.00
9,675.00
.
.
.
9,150.00
9,525.00
9,650.00
9,800.00
9,800.00
9,525.00
9,700.00
9,525.00
9,525.00
9,500.00

BMTR
1,030.00
1,010.00
1,040.00
1,020.00
1,020.00
1,060.00
1,065.00
1,140.00
1,130.00
1,095.00
.
.
.
1,285.00
1,310.00
1,315.00
1,315.00
1,310.00
1,300.00
1,305.00
1,245.00
1,165.00
1,165.00

BSDE
2,090.00
2,060.00
2,080.00
2,090.00
2,080.00
2,030.00
2,040.00
2,060.00
2,000.00
2,050.00
.
.
.
1,680.00
1,745.00
1,790.00
1,800.00
1,840.00
1,820.00
1,845.00
1,790.00
1,735.00
1,715.00

CPIN
3,750.00
3,900.00
3,860.00
3,920.00
3,890.00
3,860.00
3,900.00
3,940.00
3,910.00
3,910.00
.
.
.
2,065.00
2,250.00
2,295.00
2,390.00
2,540.00
2,550.00
2,585.00
2,535.00
2,490.00
2,490.00

GGRM
67,525.00
68,800.00
69,200.00
71,000.00
75,000.00
77,500.00
77,100.00
75,025.00
71,900.00
71,225.00
.
.
.
46,275.00
47,100.00
47,100.00
47,375.00
48,850.00
48,850.00
49,375.00
49,500.00
47,000.00
47,000.00

HSMP
3,630.00
4,020.00
4,010.00
4,060.00
4,000.00
3,970.00
4,000.00
3,940.00
3,710.00
3,690.00
.
.
.
77,910.00
78,993.50
79,134.75
79,134.75
79,134.75
79,511.50
78,593.00
78,616.50
77,815.75
80,053.25

ICBP
8,600.00
8,850.00
9,000.00
8,950.00
17,550.00
17,375.00
17,200.00
17,450.00
34,250.00
33,850.00
.
.
.
25,150.00
25,500.00
25,450.00
25,450.00
25,350.00
25,200.00
25,300.00
24,600.00
24,000.00
24,050.00

INCO
2,560.00
2,540.00
2,430.00
2,390.00
2,540.00
2,580.00
2,500.00
2,490.00
2,470.00
2,350.00
.
.
.
1,900.00
1,930.00
1,925.00
1,995.00
2,035.00
2,105.00
1,925.00
1,960.00
2,085.00
2,120.00

INDF
8,325.00
8,450.00
8,000.00
7,650.00
7,400.00
7,350.00
7,425.00
7,475.00
7,550.00
7,250.00
.
.
.
5,875.00
6,050.00
5,975.00
6,000.00
6,300.00
6,125.00
6,000.00
6,100.00
5,900.00
5,775.00

INTP
17,075.00
17,200.00
16,975.00
16,500.00
16,600.00
16,500.00
16,375.00
16,800.00
16,600.00
16,600.00
.
.
.
18,600.00
19,800.00
19,800.00
19,775.00
19,875.00
20,000.00
20,050.00
20,025.00
20,000.00
20,425.00

27

No.
1
2
3
4
5
6
7
8
9
10
.
.
.
243
244
245
246
247
248
249
250
251
252

JSMR
5325.00
5475.00
5525.00
5475.00
5475.00
5400.00
5450.00
5550.00
5550.00
5475.00
.
.
.
5400.00
5450.00
5475.00
5550.00
5700.00
5600.00
5650.00
5725.00
5525.00
5575.00

KLBF
1675.00
1710.00
1710.00
1675.00
1665.00
1595.00
1565.00
1610.00
1590.00
1595.00
.
.
.
1550.00
1650.00
1660.00
1660.00
1675.00
1680.00
1710.00
1745.00
1715.00
1700.00

LPKR
1135.00
1145.00
1150.00
1150.00
1160.00
1155.00
1155.00
1175.00
1185.00
1150.00
.
.
.
1070.00
1110.00
1125.00
1140.00
1155.00
1150.00
1150.00
1155.00
1135.00
1105.00

LPPF
19925.00
20800.00
21500.00
21000.00
21150.00
21000.00
21000.00
21050.00
20975.00
20850.00
.
.
.
18325.00
18400.00
18000.00
18000.00
18100.00
17500.00
17400.00
17500.00
17000.00
16725.00

LSIP
1405.00
1445.00
1425.00
1425.00
1460.00
1465.00
1465.00
1485.00
1480.00
1510.00
.
.
.
1210.00
1255.00
1280.00
1335.00
1360.00
1320.00
1320.00
1355.00
1320.00
1345.00

MNCN
2150.00
2200.00
2190.00
2190.00
2230.00
2260.00
2270.00
2300.00
2310.00
2300.00
.
.
.
2140.00
2160.00
2165.00
2165.00
2120.00
2090.00
2070.00
2045.00
2010.00
2045.00

MPPA
1735.00
1820.00
1860.00
1855.00
1835.00
1775.00
1705.00
1740.00
1705.00
1655.00
.
.
.
2750.00
2765.00
2795.00
2800.00
2800.00
2775.00
2800.00
2900.00
2775.00
2900.00

MYRX
775.00
775.00
775.00
785.00
765.00
790.00
780.00
775.00
770.00
765.00
.
.
.
705.00
710.00
715.00
715.00
710.00
720.00
710.00
715.00
715.00
705.00

PGAS
3290.00
3380.00
3240.00
3110.00
2970.00
2970.00
2890.00
2930.00
3000.00
3100.00
.
.
.
3375.00
3610.00
3625.00
3850.00
3995.00
4000.00
4000.00
4000.00
3985.00
3900.00

PTBA
9850.00
10225.00
9900.00
9875.00
10050.00
9675.00
9725.00
10000.00
9800.00
10000.00
.
.
.
5625.00
6000.00
6200.00
6250.00
6550.00
6250.00
5950.00
6000.00
6200.00
6250.00

28

No.
1
2
3
4
5
6
7
8
9
10
.
.
.
243
244
245
246
247
248
249
250
251
252

PTPP
3,860.00
3,990.00
3,990.00
3,930.00
3,960.00
3,970.00
4,080.00
3,990.00
3,900.00
3,810.00
.
.
.
3,840.00
3,920.00
3,915.00
3,900.00
3,910.00
3,795.00
3,855.00
3,905.00
3,780.00
3,875.00

PWON
650.00
640.00
610.00
620.00
635.00
640.00
630.00
635.00
625.00
625.00
.
.
.
386.00
404.00
408.00
406.00
418.00
415.00
416.00
415.00
405.00
406.00

SCMA
3,160.00
3,300.00
3,290.00
3,250.00
3,270.00
3,170.00
3,200.00
3,190.00
3,200.00
3,190.00
.
.
.
2,620.00
2,680.00
2,630.00
2,730.00
2,870.00
2,810.00
2,830.00
2,950.00
2,950.00
2,920.00

SMGR
9,375.00
9,675.00
9,700.00
9,500.00
9,400.00
9,300.00
9,425.00
9,500.00
9,525.00
8,975.00
.
.
.
9,050.00
9,700.00
9,950.00
9,875.00
10,200.00
9,950.00
9,850.00
10,100.00
9,925.00
10,275.00

SMRA
1,695.00
1,700.00
1,740.00
1,740.00
1,765.00
1,730.00
1,730.00
1,790.00
1,735.00
1,805.00
.
.
.
1,720.00
1,800.00
1,765.00
1,780.00
1,830.00
1,800.00
1,820.00
1,740.00
1,725.00
1,710.00

SILO
9,775.00
10,900.00
10,800.00
10,450.00
10,550.00
10,600.00
10,525.00
11,000.00
11,000.00
11,300.00
.
.
.
15,500.00
16,850.00
16,900.00
16,600.00
16,350.00
16,500.00
16,500.00
16,550.00
16,600.00
16,225.00

SRIL
264.00
264.00
266.00
264.00
266.00
268.00
276.00
272.00
268.00
266.00
.
.
.
350.00
403.00
420.00
424.00
407.00
459.00
474.00
470.00
438.00
455.00

SSMS
1,675.00
1,680.00
1,710.00
1,725.00
1,790.00
1,790.00
1,795.00
1,840.00
1,855.00
1,865.00
.
.
.
1,850.00
1,930.00
1,935.00
1,930.00
1,920.00
1,925.00
1,965.00
1,965.00
1,960.00
1,930.00

TBIG
5,700.00
5,950.00
5,950.00
6,200.00
6,200.00
6,175.00
6,600.00
6,600.00
6,525.00
6,550.00
.
.
.
7,450.00
7,475.00
7,525.00
7,900.00
8,100.00
8,025.00
8,300.00
8,375.00
8,275.00
8,500.00

TLKM
4,230.00
4,340.00
4,340.00
4,250.00
4,180.00
4,110.00
4,120.00
4,190.00
4,160.00
4,140.00
.
.
.
2,940.00
2,965.00
2,955.00
2,930.00
2,940.00
2,875.00
2,920.00
2,940.00
2,870.00
2,855.00

29

No.
1
2
3
4
5
6
7
8
9
10
.
.
.
243
244
245
246
247
248
249
250
251
252

ASRI
525.00
540.00
500.00
500.00
505.00
515.00
505.00
492.00
488.00
488.00
.
.
.
481.00
505.00
505.00
510.00
520.00
505.00
500.00
505.00
510.00
510.00

UNTR
15,750.00
15,625.00
15,400.00
15,700.00
16,000.00
15,850.00
15,900.00
16,000.00
16,200.00
16,000.00
.
.
.
19,500.00
20,000.00
20,200.00
19,300.00
20,200.00
20,150.00
19,900.00
20,200.00
19,200.00
18,650.00

UNVR
45,050.00
47,800.00
46,600.00
44,950.00
44,700.00
44,025.00
44,400.00
44,475.00
44,150.00
43,900.00
.
.
.
37,250.00
38,450.00
38,700.00
38,450.00
39,200.00
38,600.00
38,875.00
40,000.00
38,500.00
39,700.00

WIKA
2,980.00
3,050.00
3,020.00
2,870.00
2,860.00
2,860.00
2,860.00
2,860.00
2,860.00
2,880.00
.
.
.
2,545.00
2,650.00
2,670.00
2,680.00
2,680.00
2,650.00
2,670.00
2,655.00
2,645.00
2,800.00

WSKT
2,770.00
2,820.00
2,800.00
2,720.00
2,710.00
2,710.00
2,710.00
2,760.00
2,720.00
2,700.00
.
.
.
1,775.00
1,820.00
1,815.00
1,820.00
1,820.00
1,780.00
1,795.00
1,770.00
1,725.00
1,670.00

30