Harga Saham: Senin, 03 Jun 2013

britama.com
Follow Kita di: twitter.com/britama

No.
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41

Like Kita di: facebook.com/britamasaham

Kode Saham
Nama Perusahaan
(Code Stock)
(Company Name)
AALI
PT Astra Agro Lestari Tbk
ABBA
PT Mahaka Media Tbk
ABDA
PT Asuransi Bina Dana Arta Tbk
ABMM
PT ABM Investama Tbk
ACES
PT Ace Hardware Indonesia Tbk
ADES
PT Ades Waters Indonesia Tbk
ADHI
PT Adhi Karya (Persero) Tbk
ADMF
PT Adira Dinamika Multi Finance
ADMG
PT Polychem Indonesia Tbk
ADRO
PT Adaro Energy Tbk
AGRO
PT Bank Rakyat Indonesia Agroniaga Tbk
AHAP
PT Asuransi Harta Aman Pratama Tbk
AIMS
PT Akbar Indo Makmur Stimec Tbk
AISA
PT Tiga Pilar Sejahtera Food Tbk
AKKU
PT Alam Karya Unggul Tbk
AKPI
PT Argha Karya Prima Industri Tbk
AKRA
PT AKR Corporindo Tbk
AKSI
PT Asia Kapitalindo Securities Tb
ALDO
PT Alkindo Naratama Tbk
ALKA
PT Alakasa Industrindo Tbk
ALMI
PT Alumindo Light Metal Industri Tbk
ALTO
PT Tri Banyan Tirta Tbk
AMAG
PT Asuransi Multi Artha Guna Tbk
AMFG
PT Asahimas Flat Glass Tbk
AMRT
PT Sumber Alfaria Trijaya Tbk
ANJT
PT Austindo Nusantara Jaya Tbk
ANTM
PT Aneka Tambang (Persero) Tbk
APIC
PT Pan Pacific International Tbk
APLI
PT Asiaplast Industries Tbk
APLN
PT Agung Podomoro Land Tbk
APOL
PT Arpeni Pratama Ocean Line Tbk
ARGO
PT Argo Pantes Tbk
ARII
PT Atlas Resources Tbk
ARNA
PT Arwana Citramulia Tbk
ARTA
PT Arthavest Tbk
ARTI
PT Ratu Prabu Energi Tbk
ASBI
PT Asuransi Bintang Tbk
ASDM
PT Asuransi Dayin MitraTbk
ASGR
PT Astra Graphia Tbk
ASIA
PT Asia Natural Resources Tbk
ASII
PT Astra International Tbk

Sebelumnya
(Previous)
19,500
87
3,500
2,900
950
4,050
3,900
9,700
275
930
142
205
185
1,470
305
810
5,350
125
650
600
740
740
275
7,400
7,100
1,380
1,280
410
88
490
50
990
1,090
3,400
295
255
560
820
1,990
50
7,050

42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89

ASJT
ASRI
ASRM
ASSA
ATPK
AUTO
BABP
BACA
BAEK
BAJA
BAPA
BATA
BAYU
BBCA
BBKP
BBLD
BBNI
BBNP
BBRI
BBRM
BBTN
BCAP
BCIC
BCIP
BDMN
BEKS
BEST
BFIN
BHIT
BIMA
BIPI
BIPP
BISI
BJBR
BJTM
BKDP
BKSL
BKSW
BLTA
BMRI
BMSR
BMTR
BNBA
BNBR
BNGA
BNII
BNLI
BORN

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Asuransi Jasa Tania Tbk

Alam Sutera Realty Tbk
Asuransi Ramayana Tbk
Adi Sarana Armada Tbk
ATPK Resources Tbk
Astra Otoparts Tbk
Bank Bumiputera Indonesia Tbk
Bank Capital Indonesia Tbk
Bank Ekonomi Raharja Tbk
Saranacentral Bajatama Tbk
Bekasi Asri Pemula Tbk
Sepatu Bata Tbk
Bayu Buana Tbk
Bank Central Asia Tbk
Bank Bukopin Tbk
Buana Finance Tbk
Bank Negara Indonesia Tbk
Bank Nusantara Parahyangan Tbk
Bank Rakyat Indonesia Tbk
Pelayaran Nasional Bina Buana Raya Tbk
Bank Tabungan Negara Tbk
Bhakti Capital Indonesia Tbk
Bank Century Tbk
Bumi Citra Permai Tbk
Bank Danamon Tbk
Bank Eksekutif International Tbk
Bekasi Fajar Industrial Estate Tbk
BFI Finance Indonesia Tbk
Bhakti Investama Tbk
Primarindo Asia Infrastucture Tbk
Benakat Petroleum Energy Tbk
Bhuwanatala Indah Permai Tbk
BISI International Tbk
BPD Jawa Barat dan Banten Tbk
BPD Jawa Timur Tbk
Bukit Darmo Property Tbk
Sentul City Tbk
Bank Kesawan Tbk
Berlian Laju Tanker Tbk
Bank Mandiri (Persero) Tbk
Bintang Mitra Semestaraya Tbk
Global Mediacom Tbk
Bank Bumi Arta Tbk
Bakrie & Brothers Tbk
Bank CIMB Niaga Tbk
Bank International Indonesia Tbk
Bank Permata Tbk
Borneo Lumbung Energi & Metal Tbk

460
1,060
1,030
380
170
4,300
154
123
2,500
485
119
85,000
425
10,350
830
900
4,875
1,480
8,900
189
1,420
1,790
50
420
5,750
119
940
2,375
540
900
159
103
820
1,220
435
100
305
720
196
9,700
150
2,600
170
50
1,360
390
1,700
405

90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137

BPFI
BRAM
BRAU
BRMS
BRNA
BRPT
BSDE
BSIM
BSSR
BSWD
BTEK
BTEL
BTON
BTPN
BUDI
BULL
BUMI
BUVA
BVIC
BWPT
BYAN
CASS
CEKA
CENT
CFIN
CITA
CKRA
CLPI
CMNP
CMPP
CNKO
CNTB
CNTX
COWL
CPDW
CPIN
CPRO
CSAP
CTBN
CTRA
CTRP
CTRS
CTTH
DART
DAVO
DEFI
DEWA
DGIK

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Batavia Prosperindo Finance Tbk

Indo Kordsa Tbk
Berau Coal Energy Tbk
Bumi Resources Minerals Tbk
Berlina Tbk
Barito Pacific Tbk
Bumi Serpong Damai Tbk
Bank Sinarmas Tbk
Baramulti Suksessarana Tbk
Bank Swadesi Tbk
Bumi Teknokultura Unggul Tbk
Bakrie Telecom Tbk
Betonjaya Manunggal Tbk
Bank Tabungan Pensiunan Negara Tbk
Budi Acid Jaya Tbk
Buana Listya Tama Tbk
Bumi Resources Tbk
Bukit Uluwatu Villa Tbk
Bank Victoria International Tbk
BW Plantation Tbk
Bayan Resources Tbk
Cardig Aero Services Tbk
Cahaya Kalbar Tbk
Centrin Online Tbk
Clipan Finance Indonesia Tbk
Cita Mineral Investindo Tbk
Cakra Mineral Tbk
Colorpak Indonesia Tbk
Citra Marga Nushapala Persada Tbk
Centris Multi Persada Pratama Tbk
Exploitasi Energi Indonesia Tbk
Saham Seri B ( Centex Tbk )
Centex (Saham Preferen) Tbk
Cowell Development Tbk
Cipendawa Agroindustri Tbk
Charoen Pokphand Indonesia Tbk
Central Proteinaprima Tbk
Catur Sentosa Adiprana Tbk
Citra Tubindo Tbk
Ciputra Development Tbk
Ciputra Property Tbk
Ciputra Surya Tbk
Citatah Industri Marmer Tbk
Duta Anggada Realty Tbk
Davomas Abadi Tbk
Danasupra Erapacific Tbk
Darma Henwa Tbk
Duta Graha Indah Tbk

365
2,350
197
395
590
385
2,200
255
1,910
1,690
1,720
50
680
4,900
114
53
660
415
140
1,090
7,600
820
1,570
275
430
315
235
800
2,375
700
325
5,000
7,000
270
229
4,950
53
225
4,500
1,540
1,470
3,850
90
990
50
1,070
50
275

138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185

DILD
DKFT
DLTA
DNET
DOID
DPNS
DSFI
DSSA
DUTI
DVLA
DYAN
EKAD
ELSA
ELTY
EMDE
EMTK
ENRG
EPMT
ERAA
ERTX
ESSA
ESTI
ETWA
EXCL
FAST
FASW
FISH
FMII
FORU
FPNI
FREN
GAMA
GDST
GDYR
GEMA
GEMS
GGRM
GIAA
GJTL
GLOB
GMCW
GMTD
GOLD
GPRA
GREN
GSMF
GTBO
GWSA

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Intiland Development Tbk

Duta Kirana Finance Tbk
Delta Djakarta Tbk
Dyviacom Intrabumi Tbk
Delta Dunia Petroindo Tbk
Duta Pertiwi Nusantara Tbk
Dharma Samudera Fishing Industries Tbk
Dian Swastatika Sentosa Tbk
Duta Pertiwi Tbk
Darya-Varia Laboratoria Tbk
Dyandra Media International Tbk
Ekadharma International Tbk
Elnusa Tbk
Bakrieland Development Tbk
Megapolitan Developments Tbk
Elang Mahkota Teknologi Tbk
Energi Mega Persada Tbk
Enseval Putra Megatrading Tbk
Erajaya Swasembada Tbk
Eratex Djaja Tbk
Surya Esa Perkasa Tbk
Ever Shine Textile Inds. Tbk
Eterindo Wahanatama Tbk
Excelcomindo Pratama Tbk
Fast Food Indonesia Tbk
Fajar Surya Wisesa Tbk
FKS Multi Agro Tbk
Fortune Mate Indonesia Tbk
Fortune Indonesia Tbk
Lotte Chemical Titan Tbk
Mobile-8 Telecom Tbk
Gading Development Tbk
Gunawan Dianjaya Steel Tbk
Goodyear Indonesia Tbk
Gema Grahasarana Tbk
Golden Energy Mines Tbk
Gudang Garam Tbk
Garuda Indonesia (Persero) Tbk
Gajah Tunggal Tbk
Global Teleshop Tbk
Grahamas Citrawisata Tbk
Gowa Makassar Tourism Development Tbk
Golden Retailindo, Tbk
Perdana Gapuraprima Tbk
Evergreen Invesco Tbk
Equity Development Investment Tbk
Garda Tujuh Buana Tbk
Greenwood Sejahtera Tbk

640
550
350,000
510
180
560
60
16,000
3,850
3,925
355
420
255
50
130
6,400
137
3,350
3,450
305
2,800
180
335
5,000
13,400
2,725
2,350
305
140
122
85
365
105
25,500
590
2,200
53,500
530
3,225
1,970
860
10,500
395
235
92
189
2,200
235

186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233

GZCO
HADE
HDFA
HDTX
HERO
HEXA
HITS
HMSP
HOME
HOTL
HRUM
IATA
IBST
ICBP
ICON
IGAR
IIKP
IKAI
IKBI
IMAS
INAF
INAI
INCI
INCO
INDF
INDR
INDS
INDX
INDY
INKP
INPC
INPP
INRU
INTA
INTD
INTP
INVS
IPOL
ISAT
ISSP
ITMA
ITMG
ITTG
JAWA
JECC
JIHD
JKON
JKSW

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Gozco Plantations Tbk

HD Capital Tbk
HD Finance Tbk
Panasia Indosyntec Tbk
Hero Supermarket Tbk
Hexindo Adiperkasa Tbk
Humpuss Intermoda Transportasi Tbk
Hanjaya Mandala Sampoerna Tbk
Hotel Mandarine Regency Tbk
Saraswati Griya Lestari Tbk
Harum Energy Tbk
Indonesia Air Transport Tbk
Inti Bangun Sejahtera Tbk
Indofood CBP Sukses Makmur Tbk
Island Concepts Indonesia Tbk
Kageo Igar Jaya Tbk
Inti Agri Resources Tbk
Intikeramik Alamasri Industri Tbk
Sumi Indo Kabel Tbk
Indomobil Sukses Internasional Tbk
Indofarma Tbk
Indal Aluminium Industry Tbk
Intanwijaya Internasional Tbk
Vale Indonesia Tbk
Indofood Sukses Makmur Tbk
Indorama Syntetics Tbk
Indospring Tbk
Indoexchange Tbk
Indika Energy Tbk
Indah Kiat Pulp & Paper Tbk
Bank Artha Graha Internasional
Indonesian Paradise Property
Toba Pulp Lestari Tbk
Intraco Penta Tbk
Inter Delta Tbk
Indocement Tunggal Prakasa Tbk
Inovisi Infracom Tbk
Indopoly Swakarsa Industry Tbk
Indosat Tbk
Steel Pipe Industry of Indonesia Tbk
Sumber Energi Andalan Tbk
Indo Tambangraya Megah Tbk
Leo Investments Tbk
Jaya Agra Wattie Tbk
Jembo Cable Company Tbk
Jakarta International Hotels & Development Tbk
Jaya Konstruksi Manggala Prata
Jakarta Kyoei Steel Works Tbk

136
50
250
740
4,000
4,950
335
87,500
235
183
3,925
162
5,350
13,100
310
430
1,940
171
1,500
5,250
310
600
265
2,550
7,350
1,310
4,200
390
930
1,670
114
400
810
410
380
23,750
5,600
115
5,200
230
13,900
30,000
82
360
2,375
2,625
1,800
87

234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281

JPFA
JPRS
JRPT
JSMR
JSPT
JTPE
KAEF
KARK
KARW
KBLI
KBLM
KBLV
KBRI
KDSI
KIAS
KICI
KIJA
KKGI
KLBF
KOBX
KOIN
KONI
KPIG
KRAS
KREN
LAMI
LAPD
LCGP
LION
LMAS
LMPI
LMSH
LPCK
LPGI
LPIN
LPKR
LPLI
LPPF
LPPS
LSIP
LTLS
MAGP
MAIN
MAMI
MAMIP
MAPI
MASA
MAYA

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Japfa Comfeed Indonesia Tbk

Jaya Pari Steel Tbk
Jaya Real Property Tbk
Jasa Marga (Persero) Tbk
Jakarta Setiabudi Internasional Tbk
Jasuindo Tiga Perkasa Tbk
Kimia Farma Tbk
Dayaindo Resources International Tbk
Ictsi Jasa Prima Tbk
KMI Wire and Cable Tbk
Kabelindo Murni Tbk
First Media Tbk
Kertas Basuki Rachmat Indonesia Tbk
Kedawung Setia Industrial Tbk
Keramika Indonesia Assosiasi Tbk
Kedaung Indah Can Tbk
Kawasan Industri Jababeka Tbk
Resource Alam Indonesia Tbk
Kalbe Farma Tbk
Kobexindo Tractors Tbk
Kokoh Inti Arebama Tbk
Perdana Bangun Pusaka Tbk
MNC Land Tbk
Krakatau Steel (Persero) Tbk
Kresna Graha Sekurindo Tbk
Lamicitra Nusantara Tbk
Leyand International Tbk
Laguna Cipta Griya Tbk
Lion Metal Works Tbk
Limas Centric Indonesia Tbk
Langgeng Makmur Industri Tbk
Lionmesh Prima Tbk
Lippo Cikarang Tbk
Lippo General Insurance Tbk
Multi Prima Sejahtera Tbk
Lippo Karawaci Tbk
Lippo E-NET Tbk
Pacific Utama Tbk
Lippo Securities Tbk

PT Perusahaan Perkebunan London Sumatera In

PT
PT
PT
PT
PT
PT
PT
PT

Lautan Luas Tbk

Multi Agro Gemilang Plantation Tbk
Malindo Feedmill Tbk
Mas Murni Indonesia Tbk
Mas Murni Tbk (Saham Preferen)
Mitra Adiperkasa Tbk
Multistrada Arah Sarana Tbk
Bank Mayapada Tbk

1,980
375
5,050
6,700
750
325
960
50
350
285
180
790
50
500
192
295
410
1,870
1,450
300
370
475
1,430
520
360
325
200
285
13,000
50
400
12,400
10,300
3,850
5,650
1,840
1,120
13,000
350
1,920
980
143
3,725
50
600
8,900
375
1,200

282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329

MBSS
MBTO
MCOR
MDLN
MDRN
MEDC
MEGA
MERK
META
MFIN
MFMI
MICE
MIDI
MIRA
MITI
MKPI
MLBI
MLIA
MLPL
MNCN
MPMX
MPPA
MRAT
MREI
MSKY
MTDL
MTFN
MTLA
MTSM
MYOH
MYOR
MYRX
MYRXP
MYTX
NELY
NIKL
NIPS
NIRO
NISP
NOBU
OCAP
OKAS
OMRE
PADI
PALM
PANR
PANS
PBRX

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Mitrabahtera Segara Sejati Tbk

Martina Berto Tbk
Bank Windu Kentjana International Tbk
Modernland Realty Tbk
Modern Internasional Tbk
Medco Energi International Tbk
Bank Mega Tbk
Merck Tbk
Nusantara Infrastructure Tbk
Mandala Multifinance Tbk
Multifiling Mitra Indonesia Tbk
Multi Indocitra Tbk
Midi Utama Indonesia Tbk
Mitra Rajasa Tbk
Mitra Investindo Tbk
Metropolitan Kentjana Tbk
Multi Bintang Indonesia Tbk
Mulia Industrindo Tbk
Multipolar Tbk
Media Nusantara Citra Tbk
Mitra Pinasthika Mustika Tbk
Matahari Putra Prima Tbk
Mustika Ratu Tbk
Maskapai Reasuransi Indonesia Tbk
MNC Sky Vision Tbk
Metrodata Electronics Tbk
Capitalinc Investment Tbk
Metropolitan Land Tbk
Metro Supermarket Realty Tbk
Samindo Resources Tbk
Mayora Indah Tbk
Hanson International Tbk
Saham Seri B Hanson Internatio
Apac Citra Centertex Tbk
Pelayaran Nelly Dwi Putri Tbk
Pelat Timah Nusataran Tbk
Nipress Tbk
Nirvana Development Tbk
Bank NISP Tbk
Bank Nationalnobu Tbk
JJ NAB Capital Tbk
Ancora Indonesia Resources Tbk
Indonesia Prima Property Tbk
Minna Padi Investama Tbk
Provident Agro Tbk
Panorama Sentrawisata Tbk
Panin Sekuritas Tbk
Pan Brothers Tex Tbk

1,250
410
210
1,130
970
2,000
2,500
233,500
285
780
194
610
700
65
90
7,500
1,450,000
550
780
3,350
1,460
2,425
550
1,850
2,700
305
215
650
700
600
36,250
630
96
285
191
205
9,000
320
1,380
710
325
155
335
1,320
420
200
5,200
680

330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377

PDES
PEGE
PGAS
PGLI
PICO
PJAA
PKPK
PLAS
PLIN
PNBN
PNIN
PNLF
PNSE
POLY
POOL
PRAS
PSAB
PSDN
PSKT
PTBA
PTIS
PTPP
PTRO
PTSN
PTSP
PUDP
PWON
PYFA
RAJA
RALS
RANC
RBMS
RDTX
RELI
RICY
RIGS
RIMO
RMBA
RODA
ROTI
RUIS
SAFE
SAIP
SAME
SCBD
SCCO
SCMA
SCPI

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Destinasi Tirta Nusantara Tbk

Panca Global Securities Tbk
Perusahaan Gas Negara Tbk
Pembangunan Graha Lestari Indah Tbk
Pelangi Indah Canindo Tbk
Pembangunan Jaya Ancol Tbk
Perdana Karya Perkasa Tbk
Redland Asia Capital Tbk
Plaza Indonesia Realty Tbk
Bank Pan Indonesia Tbk
Panin Insurance Tbk
Panin Life Tbk
Pudjiadi & Sons Estate Tbk
Polysindo Eka Perkasa Tbk
Pool Advista Indonesia Tbk
Prima Alloy Steel Tbk
J Resources Asia Pasifik Tbk
Prasidha Aneka Niaga Tbk
Pusako Tarinka Tbk
Tambang Batubara Bukit Asam (Persero) Tbk
Indo Straits Tbk
Pembangunan Perumahan (Persero) Tbk
Petrosea Tbk
Sat Nusapersada Tbk
Pioneerindo Gourmet International Tbk
Pudjiadi Prestige Limited Tbk
Pakuwon Jati Tbk
Pyridam Farma Tbk
Rukun Raharja Tbk
Ramayana Lestari Sentosa Tbk
Supra Boga Lestari Tbk
Ristia Bintang Mahkota Sejati Tbk
Roda Vivatex Tbk
Reliance Securities Tbk
Ricky Putra Globalindo Tbk
Rig Tenders Tbk
Rimo Catur Lestari Tbk
Bentoel International Investama Tbk
Pikko Land Development Tbk
Nippon Indosari Corpindo Tbk
Radiant Utama Interinsco Tbk
Steady Safe Tbk
Surabaya Agung Industry Pulp & Kertas Tbk
Sarana Meditama Metropolitan Tbk
Danayasa Arthatama Tbk.
Supreme Cable Manufacturing & Commerce Tbk
Surya Citra Media Tbk
Merck Sharp Dohme Pharma Tbk

160
310
5,500
160
265
1,770
181
1,100
2,175
890
800
275
610
168
1,680
320
3,650
199
700
12,200
900
1,750
1,310
116
3,150
600
420
180
820
1,500
1,020
146
4,950
600
193
370
151
550
475
8,700
285
129
200
2,175
2,425
5,500
2,900
29,000

378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425

SDMU
SDPC
SDRA
SGRO
SHID
SIAP
SIMA
SIMP
SIPD
SKBM
SKLT
SKYB
SMAR
SMCB
SMDM
SMDR
SMGR
SMMA
SMMT
SMRA
SMRU
SMSM
SOBI
SONA
SPMA
SQBB
SQBI
SQMI
SRAJ
SRSN
SSIA
SSTM
STAR
STTP
SUGI
SULI
SUPR
TAXI
TBIG
TBLA
TBMS
TCID
TELE
TFCO
TGKA
TIFA
TINS
TIRA

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Sidomulyo Selaras Tbk

Millennium Pharmacon International Tbk
Bank Himpunan Saudara 1906 Tbk
Sampoerna Agro Tbk
Hotel Sahid Jaya Tbk
Sekawan Intipratama Tbk
Siwani Makmur Tbk
Salim Ivomas Pratama Tbk
Sierad Produce Tbk
Sekar Bumi Tbk
Sekar Laut Tbk
Skybee Tbk
SMART Tbk
Holcim Indonesia Tbk
Suryamas Dutamakmur Tbk
Samudera Indonesia Tbk
Semen Indonesia (Persero) Tbk
Sinar Mas Multiartha Tbk
Golden Eagle Energy Tbk
Summarecon Agung Tbk
SMR Utama Tbk
Selamat Sempurna Tbk
Sorini Agro Asia Corporindo Tbk
Sona Topas Tourism Industry Tbk
Suparma Tbk
Taisho Pharmaceutical Indonesia Tbk
Taisho Pharmaceutical Indonesia Tbk
Allbond Makmur Usaha Tbk
Sejahteraraya Anugrahjaya Tbk
Indo Acidatama Tbk
Surya Semesta Internusa Tbk
Sunson Textile Manufacture Tbk
Star Petrochem Tbk
Siantar TOP Tbk
Sugih Energy Tbk
Sumalindo Lestari Jaya Tbk
Solusi Tunas Pratama
Express Transindo Utama Tbk
Tower Bersama Infrastructure Tbk
Tunas Baru Lampung Tbk
Tembaga Mulia Semanan Tbk
Mandom Indonesia Tbk
Tiphone Mobile Indonesia Tbk
Tifico Fiber Indonesia Tbk
Tigaraksa Satria Tbk
Tifa Finance Tbk
Timah (Pesero) Tbk
Tira Austenite Tbk

280
133
820
1,880
380
109
128
870
59
520
180
490
7,450
3,150
210
3,650
18,000
4,525
5,400
2,800
385
2,550
1,300
2,350
300
10,500
265,000
660
260
50
1,660
130
50
1,550
470
104
6,950
1,540
6,000
520
9,000
11,500
690
510
2,175
280
1,250
1,740

426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469

TIRT
TKGA
TKIM
TLKM
TMAS
TMPI
TMPO
TOBA
TOTL
TOTO
TOWR
TPIA
TPMA
TRAM
TRIL
TRIM
TRIO
TRIS
TRST
TRUB
TRUS
TSPC
TURI
ULTJ
UNIC
UNIT
UNSP
UNTR
UNTX
UNVR
VIVA
VOKS
VRNA
WAPO
WEHA
WICO
WIIM
WIKA
WINS
WOMF
WSKT
YPAS
YULE
ZBRA

PT Tirta Mahakam Resources Tbk

PT Toko Gunung Agung Tbk
PT Pabrik Kertas Tjiwi Kimia Tbk
PT Telekomunikasi Indonesia Tbk
PT Pelayaran Tempuran Emas Tbk
PT AGIS Tbk
PT Tempo Inti Media Tbk
PT Toba Bara Sejahtra Tbk
PT Total Bangun Persada Tbk
PT Surya Toto Indonesia Tbk
PT Sarana Menara Nusantara Tbk
PT Tri Polyta Indonesia Tbk
PT Trans Power Marine Tbk
PT Trada Maritime Tbk
PT Triwira Insanlestari Tbk
PT Trimegah Securities Tbk
PT Trikomsel Oke Tbk
PT Trisula International Tbk
PT Trias Sentosa Tbk
PT Truba Alam Manunggal Engineering Tbk
PT Trust Finance Indonesia Tbk
PT Tempo Scan Pacific Tbk
PT Tunas Ridean Tbk
PT Ultra Jaya Milk Industry & Trading Company Tbk
PT Unggul Indah Cahaya Tbk
PT Nusantara Inti Corpora Tbk
PT Bakrie Sumatra Plantations Tbk
PT United Tractors Tbk
PT Unitex Tbk
PT Unilever Indonesia Tbk
PT Visi Media Asia Tbk
PT Voksel Electric Tbk
PT Verena Oto Finance Tbk
PT Wahana Phonix Mandiri Tbk
PT Panorama Transportasi Tbk
PT Wicaksana Overseas International Tbk
PT Wismilak Inti Makmur Tbk
PT Wijaya Karya (Persero) Tbk
PT Wintermar Offshore Marine Tbk
PT Wahana Ottomitra Multiartha Tbk
PT Waskita Karya (Persero) Tbk
PT Yanaprima Hastapersada Tbk
PT Yulie Sekurindo Tbk
PT Zebra Nusantara Tbk
IHSG

71
1,940
2,250
11,050
240
395
180
850
1,600
8,050
25,500
2,575
345
1,400
117
106
1,740
480
330
50
460
4,750
960
4,475
1,900
435
73
16,300
3,700
30,500
465
1,480
128
90
240
82
970
2,825
560
194
1,050
660
144
96
5,068.63

Pembukaan
(Open)
18,500
89
3,400
940
4,000
3,900
9,750
275
930
136
205
200
1,450
5,350
650
740
740
280
7,150
7,000
1,360
1,270
410
86
490
50
3,400
290
255
540
1,980
7,050

Terendah
(Low)
18,100
87
###
###
890
3,850
3,800
9,650
###
880
135
###
160
1,400
###
###
5,250
###
640
###
730
730
270
7,000
###
1,330
1,250
405
###
470
###
###
###
3,150
285
250
530
###
1,940
###
7,000

Tertinggi
(High)
19,150
95
3,400
950
4,000
4,000
9,750
295
930
142
205
200
1,480
5,950
650
750
770
285
7,200
7,000
1,370
1,270
410
87
495
50
3,450
290
265
540
2,050
7,200

Penutupan
(Close)
18,350
89
3,400
2,900
890
3,875
3,850
9,700
285
890
142
205
160
1,400
305
810
5,800
125
650
600
730
730
280
7,200
7,000
1,360
1,250
405
87
470
50
990
1,090
3,275
290
260
540
820
1,950
50
7,050

Perubahan
(Change)
-1,150
2
-100
0
-60
-175
-50
0
10
-40
0
0
-25
-70
0
0
450
0
0
0
-10
-10
5
-200
-100
-20
-30
-5
-1
-20
0
0
0
-125
-5
5
-20
0
-40
0
0

%
-5.90
2.30
-2.86
0.00
-6.32
-4.32
-1.28
0.00
3.64
-4.30
0.00
0.00
-13.51
-4.76
0.00
0.00
8.41
0.00
0.00
0.00
-1.35
-1.35
1.82
-2.70
-1.41
-1.45
-2.34
-1.22
-1.14
-4.08
0.00
0.00
0.00
-3.68
-1.69
1.96
-3.57
0.00
-2.01
0.00
0.00

1,060
1,020
375
169
4,275
153
121
485
119
425
10,350
820
4,900
8,850
186
1,400
1,790
420
5,700
119
940
2,450
540
159
104
820
1,220
435
100
305
720
9,700
2,600
173
50
1,360
380
1,700
400

###
1,010
###
360
###
4,175
147
###
###
480
118
###
###
9,950
780
###
4,700
###
8,650
185
1,360
1,740
###
410
5,600
117
860
2,325
510
###
158
99
800
1,200
420
###
295
###
###
9,500
###
2,475
###
###
1,340
###
###
380

1,080
1,020
380
174
4,325
156
124
490
119
430
10,350
830
4,900
8,850
189
1,400
1,790
420
5,750
119
940
2,450
540
165
105
860
1,240
435
100
305
720
9,750
2,600
174
50
1,360
390
1,710
400

460
1,020
1,020
365
170
4,225
147
123
2,500
485
118
85,000
430
9,950
800
900
4,750
1,480
8,650
189
1,390
1,770
50
410
5,700
118
870
2,325
520
900
158
99
810
1,220
425
100
295
720
196
9,600
150
2,500
174
50
1,360
390
1,710
400

0
-40
-10
-15
0
-75
-7
0
0
0
-1
0
5
-400
-30
0
-125
0
-250
0
-30
-20
0
-10
-50
-1
-70
-50
-20
0
-1
-4
-10
0
-10
0
-10
0
0
-100
0
-100
4
0
0
0
10
-5

0.00
-3.77
-0.97
-3.95
0.00
-1.74
-4.55
0.00
0.00
0.00
-0.84
0.00
1.18
-3.86
-3.61
0.00
-2.56
0.00
-2.81
0.00
-2.11
-1.12
0.00
-2.38
-0.87
-0.84
-7.45
-2.11
-3.70
0.00
-0.63
-3.88
-1.22
0.00
-2.30
0.00
-3.28
0.00
0.00
-1.03
0.00
-3.85
2.35
0.00
0.00
0.00
0.59
-1.23

194
390
580
380
2,100
250
1,720
50
670
4,900
114
660
415
138
1,080
7,700
850
1,460
275
430
230
800
2,325
650
325
270
4,925
225
1,540
1,470
3,800
94
990
50
275

###
###
180
365
560
375
1,970
245
###
###
###
###
650
4,775
###
###
610
###
###
1,030
7,650
820
###
270
415
###
225
780
2,300
600
315
###
###
265
###
4,850
###
220
###
1,460
1,390
3,650
88
980
###
###
###
260

196
390
580
385
2,125
255
1,760
50
670
4,900
115
660
415
143
1,080
7,700
850
1,520
280
440
230
800
2,950
650
330
270
4,975
225
1,550
1,490
3,800
94
1,050
50
280

365
2,350
182
365
570
385
1,990
255
1,910
1,690
1,730
50
670
4,775
114
53
630
415
140
1,030
7,650
820
1,520
275
415
315
230
790
2,950
630
315
5,000
7,000
270
229
4,900
53
225
4,500
1,470
1,420
3,675
89
1,000
50
1,070
50
260

0
0
-15
-30
-20
0
-210
0
0
0
10
0
-10
-125
0
0
-30
0
0
-60
50
0
-50
0
-15
0
-5
-10
575
-70
-10
0
0
0
0
-50
0
0
0
-70
-50
-175
-1
10
0
0
0
-15

0.00
0.00
-7.61
-7.59
-3.39
0.00
-9.55
0.00
0.00
0.00
0.58
0.00
-1.47
-2.55
0.00
0.00
-4.55
0.00
0.00
-5.50
0.66
0.00
-3.18
0.00
-3.49
0.00
-2.13
-1.25
24.21
-10.00
-3.08
0.00
0.00
0.00
0.00
-1.01
0.00
0.00
0.00
-4.55
-3.40
-4.55
-1.11
1.01
0.00
0.00
0.00
-5.45

640
550
350,000
630
180
550
59
16,000
3,950
350
415
250
50
130
6,250
137
3,350
3,450
2,775
330
4,950
13,000
2,725
300
133
86
365
104
580
2,200
53,500
530
3,225
1,950
9,500
395
235
94
240

590
520
###
###
166
520
57
###
###
3,900
345
410
245
###
###
6,100
133
3,225
3,250
###
###
###
325
4,825
###
2,700
###
###
###
###
81
360
102
###
550
###
52,650
510
3,175
1,870
###
###
###
225
92
###
###
230

640
550
350,000
630
180
550
59
16,000
4,175
355
425
255
51
137
6,250
140
3,425
3,450
2,875
330
4,950
13,050
2,725
300
133
87
375
106
700
2,375
53,600
530
3,375
1,950
9,500
395
235
110
240

600
520
350,000
630
169
530
57
16,000
3,850
4,075
345
420
255
50
130
6,100
134
3,425
3,275
305
2,850
180
325
4,900
13,050
2,700
2,350
300
133
122
81
370
103
25,500
620
2,375
53,150
520
3,250
1,940
860
9,500
395
225
94
189
2,200
235

-40
-30
0
120
-11
-30
-3
0
0
150
-10
0
0
0
0
-300
-3
75
-175
0
50
0
-10
-100
-350
-25
0
-5
-7
0
-4
5
-2
0
30
175
-350
-10
25
-30
0
-1,000
0
-10
2
0
0
0

-6.25
-5.45
0.00
23.53
-6.11
-5.36
-5.00
0.00
0.00
3.82
-2.82
0.00
0.00
0.00
0.00
-4.69
-2.19
2.24
-5.07
0.00
1.79
0.00
-2.99
-2.00
-2.61
-0.92
0.00
-1.64
-5.00
0.00
-4.71
1.37
-1.90
0.00
5.08
7.95
-0.65
-1.89
0.78
-1.52
0.00
-9.52
0.00
-4.26
2.17
0.00
0.00
0.00

136
250
3,950
4,950
235
183
3,925
162
5,450
13,000
310
425
157
5,250
310
560
265
2,500
7,200
4,125
390
920
1,670
113
410
23,750
5,500
115
5,100
240
30,000
350
2,350
2,625
1,800
-

128
###
245
###
3,700
4,800
###
###
230
181
3,850
150
5,350
12,300
240
420
###
###
###
5,200
290
###
250
2,450
7,100
###
4,075
375
890
1,580
###
###
###
400
###
22,650
5,000
112
4,975
220
###
28,600
###
335
2,325
2,550
###
###

136
250
3,975
4,950
235
184
3,975
163
5,450
13,000
340
425
169
5,300
310
570
265
2,525
7,400
4,125
415
930
1,700
115
410
23,900
5,550
116
5,300
245
30,100
350
2,350
2,725
1,800
-

133
50
245
740
3,700
4,800
335
87,500
230
182
3,875
152
5,350
12,600
330
425
1,940
169
1,500
5,200
290
570
260
2,475
7,350
1,310
4,100
375
890
1,580
113
400
810
400
380
22,750
5,350
115
5,100
225
13,900
29,050
82
345
2,350
2,650
1,800
87

-3
0
-5
0
-300
-150
0
0
-5
-1
-50
-10
0
-500
20
-5
0
-2
0
-50
-20
-30
-5
-75
0
0
-100
-15
-40
-90
-1
0
0
-10
0
-1,000
-250
0
-100
-5
0
-950
0
-15
-25
25
0
0

-2.21
0.00
-2.00
0.00
-7.50
-3.03
0.00
0.00
-2.13
-0.55
-1.27
-6.17
0.00
-3.82
6.45
-1.16
0.00
-1.17
0.00
-0.95
-6.45
-5.00
-1.89
-2.94
0.00
0.00
-2.38
-3.85
-4.30
-5.39
-0.88
0.00
0.00
-2.44
0.00
-4.21
-4.46
0.00
-1.92
-2.17
0.00
-3.17
0.00
-4.17
-1.05
0.95
0.00
0.00

1,970
370
5,050
6,600
325
960
350
285
185
780
50
500
192
405
1,860
1,430
300
1,440
530
360
285
395
10,150
3,850
5,650
1,840
1,160
13,000
330
1,900
960
141
3,725
8,800
380
-

1,870
365
5,000
6,350
###
320
930
###
330
270
181
770
###
485
187
###
375
1,830
1,410
###
###
###
1,400
510
###
###
###
275
###
###
355
###
9,450
3,550
###
1,780
1,050
11,450
300
1,840
910
138
3,575
###
###
8,350
375
###

1,970
375
5,050
6,600
325
960
350
285
185
780
50
510
193
410
1,860
1,450
330
1,450
530
365
290
455
10,300
3,850
5,650
1,850
1,160
13,000
370
1,900
960
143
3,725
8,800
380
-

1,880
365
5,000
6,500
750
325
930
50
340
270
185
770
50
485
188
295
385
1,830
1,430
300
370
475
1,400
510
360
325
200
275
13,000
50
450
12,400
9,450
3,550
5,650
1,790
1,060
12,050
330
1,850
910
140
3,575
50
600
8,450
380
1,200

-100
-10
-50
-200
0
0
-30
0
-10
-15
5
-20
0
-15
-4
0
-25
-40
-20
0
0
0
-30
-10
0
0
0
-10
0
0
50
0
-850
-300
0
-50
-60
-950
-20
-70
-70
-3
-150
0
0
-450
5
0

-5.05
-2.67
-0.99
-2.99
0.00
0.00
-3.13
0.00
-2.86
-5.26
2.78
-2.53
0.00
-3.00
-2.08
0.00
-6.10
-2.14
-1.38
0.00
0.00
0.00
-2.10
-1.92
0.00
0.00
0.00
-3.51
0.00
0.00
12.50
0.00
-8.25
-7.79
0.00
-2.72
-5.36
-7.31
-5.71
-3.65
-7.14
-2.10
-4.03
0.00
0.00
-5.06
1.33
0.00

1,250
410
200
1,130
980
1,990
2,450
285
800
195
610
64
90
550
800
3,325
1,460
2,400
550
2,700
305
210
650
600
35,500
620
96
191
200
9,100
320
1,420
710
160
1,320
420
205
5,100
680

1,210
###
###
1,090
960
1,920
###
###
275
770
194
580
###
63
88
###
###
465
750
3,150
1,360
2,325
###
###
2,600
290
205
610
###
590
34,000
###
###
###
189
198
8,900
305
1,350
650
###
###
###
1,280
###
###
4,975
650

1,260
415
205
1,150
980
1,990
2,500
290
800
195
610
67
91
580
820
3,350
1,460
2,475
560
2,700
310
225
650
610
35,500
700
102
191
205
9,100
320
1,420
720
160
1,320
445
210
5,100
680

1,250
415
205
1,120
960
1,950
2,450
233,500
285
790
194
590
700
64
90
7,500
1,450,000
480
750
3,175
1,370
2,400
550
1,850
2,625
295
215
610
700
590
34,200
680
100
285
189
199
8,900
310
1,350
680
325
160
335
1,320
440
205
5,000
660

0
5
-5
-10
-10
-50
-50
0
0
10
0
-20
0
-1
0
0
0
-70
-30
-175
-90
-25
0
0
-75
-10
0
-40
0
-10
-2,050
50
4
0
-2
-6
-100
-10
-30
-30
0
5
0
0
20
5
-200
-20

0.00
1.22
-2.38
-0.88
-1.03
-2.50
-2.00
0.00
0.00
1.28
0.00
-3.28
0.00
-1.54
0.00
0.00
0.00
-12.73
-3.85
-5.22
-6.16
-1.03
0.00
0.00
-2.78
-3.28
0.00
-6.15
0.00
-1.67
-5.66
7.94
4.17
0.00
-1.05
-2.93
-1.11
-3.13
-2.17
-4.23
0.00
3.23
0.00
0.00
4.76
2.50
-3.85
-2.94

300
5,550
167
1,800
185
880
790
275
166
345
3,775
12,200
900
1,730
1,330
117
420
183
820
1,500
1,010
145
590
191
360
151
550
465
8,600
280
120
2,150
3,025
5,500
2,875
-

###
###
###
###
###
1,650
179
###
###
840
750
265
###
159
###
325
3,675
###
###
11,950
###
1,580
1,280
###
###
###
400
175
800
1,470
950
137
###
540
190
350
144
###
455
8,300
270
###
###
2,075
###
5,400
2,775
###

300
5,800
167
1,800
185
880
800
285
168
375
3,825
12,350
900
1,780
1,330
117
425
183
830
1,520
1,020
145
590
192
365
151
560
465
8,600
285
120
2,225
3,025
5,550
2,875
-

160
300
5,600
167
265
1,680
180
1,100
2,175
840
760
270
610
162
1,680
325
3,750
199
700
11,950
900
1,580
1,290
117
3,150
600
405
175
810
1,480
960
141
4,950
540
190
360
144
560
455
8,600
280
120
200
2,075
3,025
5,500
2,825
29,000

0
-10
100
7
0
-90
-1
0
0
-50
-40
-5
0
-6
0
5
100
0
0
-250
0
-170
-20
1
0
0
-15
-5
-10
-20
-60
-5
0
-60
-3
-10
-7
10
-20
-100
-5
-9
0
-100
600
0
-75
0

0.00
-3.23
1.82
4.38
0.00
-5.08
-0.55
0.00
0.00
-5.62
-5.00
-1.82
0.00
-3.57
0.00
1.56
2.74
0.00
0.00
-2.05
0.00
-9.71
-1.53
0.86
0.00
0.00
-3.57
-2.78
-1.22
-1.33
-5.88
-3.42
0.00
-10.00
-1.55
-2.70
-4.64
1.82
-4.21
-1.15
-1.75
-6.98
0.00
-4.60
24.74
0.00
-2.59
0.00

290
132
810
1,880
380
870
59
7,400
3,100
225
3,900
17,900
4,500
5,200
2,800
395
2,550
295
265,000
680
50
1,650
50
1,550
460
104
6,700
1,540
6,000
510
12,000
690
2,375
275
1,260
-

285
129
780
1,810
###
###
###
830
57
###
###
###
###
2,950
###
3,650
17,450
4,400
###
2,575
375
2,500
###
###
285
###
###
###
###
###
1,550
###
###
1,490
450
102
###
1,500
5,500
500
###
11,900
650
###
2,100
265
1,200
###

290
132
820
1,890
385
870
59
7,400
3,100
235
4,025
17,950
4,500
5,300
2,825
395
2,600
295
265,000
680
50
1,650
50
1,550
510
104
7,000
1,540
6,000
520
12,000
690
2,375
280
1,260
-

285
130
820
1,870
380
109
128
840
57
520
180
490
7,400
3,000
225
3,650
17,700
4,500
5,300
2,625
395
2,525
1,300
2,350
290
10,500
265,000
680
260
50
1,550
130
50
1,490
490
104
7,000
1,520
5,900
520
9,000
11,900
660
510
2,100
265
1,210
1,740

5
-3
0
-10
0
0
0
-30
-2
0
0
0
-50
-150
15
0
-300
-25
-100
-175
10
-25
0
0
-10
0
0
20
0
0
-110
0
0
-60
20
0
50
-20
-100
0
0
400
-30
0
-75
-15
-40
0

1.79
-2.26
0.00
-0.53
0.00
0.00
0.00
-3.45
-3.39
0.00
0.00
0.00
-0.67
-4.76
7.14
0.00
-1.67
-0.55
-1.85
-6.25
2.60
-0.98
0.00
0.00
-3.33
0.00
0.00
3.03
0.00
0.00
-6.63
0.00
0.00
-3.87
4.26
0.00
0.72
-1.30
-1.67
0.00
0.00
3.48
-4.35
0.00
-3.45
-5.36
-3.20
0.00

72
2,250
11,100
255
390
172
810
1,560
8,000
25,450
2,475
340
1,390
120
106
1,680
480
335
4,525
960
4,400
445
76
16,200
30,000
465
1,510
123
90
235
83
970
2,825
560
195
1,050
670
91

70
###
2,150
11,050
235
380
###
800
1,470
7,900
###
2,450
###
1,350
118
103
1,670
###
###
###
###
4,450
950
4,150
###
###
70
16,050
###
28,900
445
1,450
121
85
220
77
960
2,575
540
193
970
660
###
88
5,055.83

72
2,275
11,700
255
395
179
840
1,600
8,000
25,450
2,475
340
1,390
130
107
1,740
485
335
4,600
970
4,400
445
76
16,350
30,000
480
1,510
123
90
240
85
990
2,875
560
195
1,060
670
112
4,958.81

71
1,940
2,150
11,400
240
385
179
830
1,480
7,900
25,450
2,475
340
1,360
124
104
1,720
480
335
50
460
4,475
960
4,250
1,900
445
71
16,050
3,700
29,050
465
1,450
121
85
230
79
980
2,600
560
193
970
660
144
92
4,971.35

0
0.00
0
0.00
-100
-4.44
350
3.17
0
0.00
-10
-2.53
-1
-0.56
-20
-2.35
-120
-7.50
-150
-1.86
-50
-0.20
-100
-3.88
-5
-1.45
-40
-2.86
7
5.98
-2
-1.89
-20
-1.15
0
0.00
5
1.52
0
0.00
0
0.00
-275
-5.79
0
0.00
-225
-5.03
0
0.00
10
2.30
-2
-2.74
-250
-1.53
0
0.00
-1,450
-4.75
0
0.00
-30
-2.03
-7
-5.47
-5
-5.56
-10
-4.17
-3
-3.66
10
1.03
-225
-7.96
0
0.00
-1
-0.52
-80
-7.62
0
0.00
0
0.00
-4
-4.17
-97.27 -1.92%

Frekuensi
Volume Transaksi
Transaksi
672
1,138,500
27
117,500
4
30,000
###
1,343
23,935,000
440
1,383,000
1,061
23,377,000
11
15,000
256
2,706,500
3,446
60,748,500
25
426,000
6
60,000
2
3,000
566
8,141,000
###
1,996
19,836,000
311
2,169,500
###
17
65,500
288
10,512,500
137
4,742,500
44
55,500
2
2,000
63
543,500
1,107
7,681,000
1,059
12,811,000
3
1,250,000
1,387
73,322,000
1
500
###
807
9,899,500
7
133,500
32
271,500
16
34,000
###
346
3,612,000
4,921
48,729,500

Nilai Transaksi
(Value)
21,093,875,000
10,764,000
102,000,000
21,873,510,000
5,438,862,500
90,177,975,000
145,525,000
774,957,500
54,232,250,000
58,315,000
12,300,000
580,000
11,706,525,000
111,146,575,000
1,405,155,000
48,890,000
7,842,555,000
1,295,235,000
393,225,000
14,000,000
735,540,000
9,670,440,000
5,213,415,000
107,750,000
35,120,742,500
25,000
32,226,850,000
38,225,000
69,615,000
18,125,000
7,153,312,500
344,943,625,000

Nilai Asing Beli

(Foreign Buy)
6,037,575,000
###
5,530,655,000
3,714,037,500
4,350,000
16,541,750,000
###
###
43,304,850,000
###
###
740,000
98,000,000
2,814,200,000
4,988,675,000
###
###
23,975,800,000
###
145,010,000
###
246,527,700,000

2,905
4
318
53
612
278
16
###
1,215
422
###
9
4,257
873
2,950
5,313
5
674
50
###
731
1,731
40
1,484
13
728
1,481
44
1,079
717
1,258
1
1,056
1
###
4,091
2,985
38
2
35
25
32
883

163,507,000
20,000
12,131,500
3,775,000
10,700,500
12,880,500
123,000
6,359,000
1,226,000
13,500
39,930,500
33,400,000
37,608,500
37,942,000
410,500
12,740,500
503,000
12,302,000
6,100,000
706,500
37,161,000
78,500
39,147,000
92,220,500
2,427,000
16,317,000
8,850,000
19,632,500
500
138,168,500
18,000
33,371,500
22,543,500
1,602,500
150,500
775,000
667,500
344,000
27,128,500

170,508,130,000
20,400,000
4,497,610,000
644,550,000
45,135,037,500
1,951,750,500
15,088,500
3,096,462,500
145,871,500
5,797,500
401,959,500,000
26,685,705,000
179,063,412,500
331,500,650,000
76,099,500
17,578,375,000
887,540,000
5,096,690,000
34,654,525,000
83,587,000
33,028,050,000
185,025,000
20,442,800,000
14,922,356,000
246,928,000
13,637,665,000
10,730,250,000
8,327,580,000
50,000
41,410,605,000
12,960,000
320,422,600,000
57,221,837,500
278,585,000
7,525,000
1,046,285,000
254,507,500
585,280,000
10,599,547,500

###
24,419,250,000
214,230,000
43,345,312,500
###
###
153,650,425,000
985,750,000
###
61,961,062,500
###
125,313,200,000
75,080,000
3,637,145,000
###
24,617,475,000
8,920,390,000
163,325,000
6,250,135,000
###
113,122,000
155,710,000
6,011,695,000
2,525,610,000
10,567,527,500
###
183,848,675,000
###
35,633,175,000
216,543,000
1,040,845,000
147,630,000
340,000,000
1,537,157,500

1,245
678
39
39
8,571
24
###
718
4
18
447
10
###
3,504
7
35
731
3
20
4
608
202
4
112
2,160
20
599
1,720
###
3,095
38
###
1,666
1,239
460
65
378
1
1,099

74,822,500
31,244,000
1,077,500
875,500
275,799,000
185,500
7,577,500
20,000
119,000
1,747,000
556,000
91,253,500
25,000
690,500
6,659,500
2,000
252,000
3,000
6,191,500
3,615,000
18,000
481,000
40,318,500
99,000
17,981,000
17,472,000
9,260,000
1,852,500
32,629,000
20,431,500
2,751,000
838,500
5,857,000
500
60,207,000

13,881,900,500
11,635,172,500
611,805,000
333,070,000
558,280,885,000
46,235,000
13,264,020,000
1,000,000
79,030,000
8,409,237,500
63,719,500
57,872,160,000
10,375,000
96,700,000
7,039,565,000
15,350,000
206,685,000
4,430,000
1,705,702,500
1,533,650,000
4,115,000
378,460,000
110,668,337,500
59,925,000
5,776,752,500
4,708,302,500
45,359,000,000
415,562,500
49,195,225,000
29,346,425,000
10,202,300,000
74,665,000
5,908,610,000
25,000
16,091,740,000

###
###
2,610,562,500
624,030,000
205,375,000
174,788,370,000
###
###
2,806,825,000
###
12,295,985,000
7,935,000
930,550,000
###
205,000,000
1,139,602,500
###
1,849,375,000
602,430,000
###
###
###
16,348,600,000
###
###
2,788,815,000
6,288,825,000
2,819,262,500
501,000,000
###
###
52,500,000

865
344
1
1
359
21
22
1
389
107
57
132
191
147
4
1,422
24
384
19
###
14
1,860
2
492
6
2
###
191
2,477
24
1,017
5
961
734
945
115
###
1
1
129
273
###
104

31,422,000
3,274,000
500
500
14,568,000
229,500
755,000
1,000
725,000
5,815,500
535,500
12,754,000
26,737,500
7,300,500
5,000
256,768,000
56,500
2,871,500
186,500
325,500
5,288,000
184,000
1,365,000
160,000
5,500
12,070,500
22,633,500
514,500
10,842,000
5,000
888,000
22,410,000
14,517,500
303,000
1,000
1,000
4,306,500
5,444,000
6,706,500

19,273,425,000
1,716,020,000
175,000,000
315,000
2,526,908,500
120,860,000
44,026,000
16,000,000
2,932,587,500
2,024,097,500
225,185,000
3,190,152,500
1,336,900,000
978,869,500
30,650,000
35,037,626,000
187,362,500
9,512,850,000
526,837,500
106,800,000
25,774,450,000
2,392,025,000
3,698,500,000
48,000,000
731,500
1,017,512,000
8,377,105,000
53,266,500
7,031,490,000
11,437,500
47,205,625,000
11,574,750,000
47,653,037,500
577,695,000
9,500,000
395,000
977,987,500
530,783,500
1,570,247,500

1,917,040,000
94,300,000
401,100,000
31,745,000
###
###
913,712,500
53,125,000
169,762,500
40,575,000
13,000,000
4,362,108,500
117,075,000
762,400,000
###
###
14,759,375,000
2,385,500,000
67,500,000
###
###
4,615,000
###
23,934,900,000
985,030,000
16,294,975,000
###
###
###
999,207,500

280
24
###
62
368
8
228
691
817
9
2,749
166
21
###
9
###
139
259
6
9
683
3,023
13
128
868
1,103
87
391
###
2,860
266
41
1,224
247
###
983
116
18
106
1
###

11,000,500
905,000
150,500
1,515,000
4,039,500
11,165,500
3,066,500
36,748,000
10,000
11,412,000
1,262,000
376,000
245,000
14,114,000
7,078,500
15,500
58,500
4,334,000
10,287,500
115,500
647,500
5,685,000
18,005,000
1,727,500
6,303,500
6,400,000
5,837,500
3,562,000
3,898,000
13,646,500
1,087,000
4,878,500
137,500
614,000
1,000
-

1,446,688,000
221,750,000
573,375,000
7,408,162,500
948,032,500
2,037,305,000
11,990,775,000
5,730,973,500
53,625,000
142,830,625,000
414,602,500
159,050,000
38,596,000
74,021,650,000
2,097,715,000
8,730,000
14,852,500
10,712,950,000
75,475,275,000
473,662,500
253,370,000
5,160,130,000
29,343,235,000
196,767,500
2,541,667,500
147,413,125,000
32,120,075,000
407,968,500
19,734,900,000
3,143,985,000
31,771,925,000
1,657,690,000
321,837,500
1,609,787,500
1,800,000
-

106,267,000
###
###
69,012,500
2,282,212,500
###
###
2,798,450,000
7,900,000
57,531,850,000
###
###
44,883,550,000
5,717,187,500
58,471,275,000
###
10,312,500
961,515,000
2,211,720,000
62,545,500
###
###
###
39,498,150,000
9,815,275,000
12,079,200,000
###
17,379,950,000
###
743,565,000
###

911
63
2
2,197
10
176
###
73
274
8
2
45
47
149
###
1,975
68
4,853
98
89
541
58
###
1,446
###
2,045
###
1,335
4
1
5,384
842
1,150
595
977
85
72
851
2,707
93
-

5,722,500
647,000
1,000
17,496,500
173,000
2,520,000
246,500
9,553,000
2,461,500
10,000
953,000
302,500
1,551,000
183,110,500
1,036,500
48,072,500
578,500
972,500
4,361,500
802,500
97,822,500
26,380,000
7,705,500
2,000
500
370,633,000
12,834,000
3,172,000
22,240,500
6,522,500
1,493,000
2,411,000
6,689,000
16,088,500
366,000
-

10,957,995,000
237,865,000
5,025,000
113,363,625,000
55,635,000
2,362,065,000
83,225,000
2,629,990,000
455,337,500
7,750,000
47,650,000
148,385,000
293,591,500
71,098,772,500
1,916,725,000
68,617,790,000
182,417,500
1,379,660,000
2,255,615,000
289,025,000
27,563,815,000
10,500,547,500
75,066,775,000
7,550,000
2,825,000
674,113,810,000
14,082,445,000
39,001,000,000
7,706,830,000
12,148,260,000
1,388,515,000
336,490,000
24,291,700,000
135,716,050,000
138,672,500
-

48,050,000
10,388,125,000
###
###
1,586,905,000
###
2,478,067,500
103,400,000
14,113,350,000
300,000
###
###
126,000,000
###
###
###
###
###
11,987,800,000
434,027,335,000
13,560,000
19,277,075,000
2,813,965,000
522,550,000
1,612,000,000
###
###
38,686,825,000
108,655,000
###

115
102
5
2,530
161
200
9
###
800
49
3
52
###
145
307
565
3,303
3,587
604
872
7
###
257
244
25
202
###
22
36
2,893
324
###
51
70
6
2,369
21
457
1
###
163
8
5
42
27

379,000
1,984,500
20,500
111,658,000
2,549,000
498,500
9,500
198,584,500
582,000
10,500
2,350,000
2,244,500
16,584,000
4,734,500
185,244,500
37,163,000
9,008,500
17,571,000
75,000
6,650,000
9,045,500
66,500
3,656,500
247,500
70,500
118,315,000
38,118,000
1,113,000
774,500
3,000
26,554,500
50,500
15,273,500
1,000
1,198,000
5,500
23,000
190,000
183,500

473,200,000
819,865,000
4,115,000
124,608,110,000
2,461,110,000
968,285,000
23,325,000
55,955,795,000
455,135,000
2,044,500
1,399,400,000
145,361,500
1,481,944,500
2,342,067,500
146,927,105,000
120,442,962,500
12,672,245,000
42,684,962,500
41,300,000
17,538,825,000
2,716,347,500
13,895,000
2,252,470,000
148,295,000
2,446,225,000
78,126,730,000
3,732,704,500
211,607,500
154,560,500
27,025,000
8,348,620,000
68,210,000
10,470,105,000
160,000
1,555,740,000
2,397,500
4,730,000
951,112,500
122,710,000

371,350,000
102,500,000
3,473,015,000
2,406,190,000
###
2,326,380,000
219,450,000
###
8,170,000
365,119,000
###
###
21,609,880,000
36,153,587,500
1,410,405,000
4,272,062,500
###
12,791,025,000
###
120,000,000
1,439,300,000
11,543,465,000
###
7,900,000
85,000,000
###
###
50,500,000
-

2
5,268
1
###
266
36
303
280
1,522
83
###
122
30
1,530
2
2,014
454
2
###
2,028
60
57
715
379
22
###
4
29
33
53
3
5
88
124
5
###
2,766
6
14
195
-

3,000
40,661,500
500
735,000
195,500
7,645,500
2,533,000
157,871,000
356,000
312,000
33,000
3,367,000
214,000
42,127,500
3,385,500
3,000
117,807,500
673,500
2,112,500
13,763,500
11,533,000
590,500
7,000
1,137,000
285,500
445,000
5,500
6,935,000
101,500
3,545,000
16,500
7,100,500
3,500
40,500
6,699,500
-

900,000
230,928,950,000
83,500
1,252,175,000
35,459,500
6,522,370,000
1,946,225,000
42,943,245,000
57,997,500
110,217,500
124,200,000
40,662,575,000
192,600,000
70,559,665,000
4,403,730,000
351,000
48,539,597,500
119,228,500
1,722,250,000
20,540,580,000
11,265,920,000
81,364,000
4,030,000
216,483,000
101,525,000
64,652,500
3,075,000
3,184,050,000
855,550,000
984,515,000
1,980,000
15,327,587,500
10,587,500
220,900,000
18,877,025,000
-

###
125,295,975,000
###
1,080,000
###
###
278,905,000
683,235,000
109,250,000
###
###
69,762,500
###
###
18,552,450,000
###
3,846,330,000
1,501,725,000
###
###
16,231,867,500
18,514,500
3,744,030,000
8,051,795,000
###
3,625,000
140,100,000
###
9,608,475,000
###

5
17
103
387
12
###
459
327
###
1
1,213
7
5
4,357
138
18
1,584
4
139
43
1
1
###
1
1,960
14
11
2,283
43
4
349
421
112
3
451
2
33
512
-

127,500
408,500
1,733,500
2,162,500
110,500
15,750,000
22,687,000
2,500
8,073,000
72,000
174,500
18,122,500
2,228,000
39,000
31,833,000
23,000
547,500
1,334,500
500
500
500
31,399,500
285,000
69,500
180,345,500
1,068,500
5,000
16,263,000
3,017,000
906,500
2,000
16,462,000
1,000
1,355,000
5,849,500
-

36,650,000
53,033,500
1,374,630,000
3,975,495,000
42,017,500
13,258,365,000
1,306,211,000
18,500,000
24,394,850,000
16,302,500
679,362,500
320,363,700,000
9,894,037,500
205,950,000
84,035,237,500
8,645,000
1,392,775,000
389,020,000
132,500,000
340,000
25,000
50,051,570,000
14,250,000
104,455,000
86,858,570,000
109,576,500
34,600,000
24,823,785,000
17,369,225,000
464,750,000
23,900,000
10,873,470,000
2,237,500
370,252,500
7,135,375,000
-

481,500,000
###
###
5,595,610,000
###
###
###
11,029,662,500
89,966,375,000
79,500,000
13,296,087,500
501,137,500
###
###
29,500,000
###
###
18,394,925,000
###
16,865,580,000
3,578,760,000
9,683,325,000
410,575,000
###
946,940,000
###
307,495,000
###

14
###
32
5,055
8
1,870
2
17
1,086
12
1
5
7
967
558
26
59
51
1
###
415
155
441
1
908
1,921
2,031
1,843
3
10
9
190
226
131
2,165
171
7
3,650
4
###
247
228,672

152,500
90,500
41,204,000
277,500
94,285,500
13,000
57,000
13,383,500
13,500
500
34,000
729,000
152,147,500
8,666,500
326,000
238,000
7,848,500
500
1,249,500
1,842,500
1,209,000
500
85,383,500
3,433,500
2,745,000
95,650,500
101,500
128,000
75,000
4,125,000
2,357,000
2,179,000
27,942,500
1,926,500
163,500
81,782,500
16,000
2,009,500
8,345,125,645

10,705,500
197,475,000
470,299,425,000
65,367,500
36,383,415,000
2,239,500
46,210,000
20,391,550,000
107,800,000
12,725,000
84,137,500
247,860,000
208,614,625,000
1,077,922,000
34,101,000
408,070,000
3,767,282,500
167,500
5,626,200,000
1,767,725,000
5,153,337,500
222,500
6,139,022,000
55,580,950,000
80,341,900,000
44,332,540,000
147,205,000
15,620,500
6,625,000
943,975,000
192,232,000
2,125,800,000
75,355,837,500
1,064,105,000
31,681,500
82,224,790,000
10,635,000
198,279,000
10,069,799,571,674

###
5,500,000
361,444,000,000
192,500
3,549,240,000
162,860,000
1,390,000
5,103,000
###
###
4,338,737,500
156,280,000
110,762,500
###
751,443,500
41,476,025,000
###
12,746,300,000
2,078,872,500
3,239,000
7,911,300,000
113,850,000
2,071,860,000
###
-

Nilai Asing Jual

(Foreign Sell)
18,790,675,000
16,670,850,000
19,625,000
11,317,550,000
126,150,000
176,025,000
35,559,265,000
1,233,335,000
37,276,250,000
7,600,000
218,212,500
158,925,000
14,000,000
166,265,000
1,599,185,000
14,501,917,500
25,250,625,000
187,790,000
283,767,400,000

87,401,095,000
170,237,000
28,381,387,500
397,027,775,000
13,146,075,000
156,071,650,000
295,904,400,000
4,069,090,000
19,734,500,000
21,057,140,000
45,787,500
3,590,185,000
403,329,500
523,465,000
868,060,000
3,483,097,500
3,388,562,500
270,801,100,000
31,176,637,500
621,000,000
188,480,000
170,000,000
4,957,587,500

1,813,888,000
4,288,385,000
214,890,000
353,845,620,000
3,807,837,500
14,296,760,000
1,049,515,000
347,720,000
7,661,875,000
60,465,000
34,159,050,000
40,224,165,000
4,587,565,000
5,896,912,500
99,000,000
110,000,000

3,428,310,000
58,530,000
67,550,000
41,862,500
9,575,000
30,650,000
4,196,629,000
103,950,000
7,243,812,500
19,797,000,000
2,385,500,000
118,720,000
40,720,375,000
6,672,065,000
5,681,162,500
-

395,216,000
446,775,000
1,242,762,500
507,425,000
106,788,975,000
66,540,325,000
150,000,000
4,561,525,000
61,941,975,000
122,425,000
749,880,000
141,719,250,000
9,415,975,000
13,141,800,000
1,042,317,500
19,698,000,000
406,620,000
-

2,153,015,000
2,525,000
59,320,350,000
27,014,697,500
64,200,000
47,339,760,000
467,865,000
130,785,000
5,200,175,000
508,236,165,000
36,260,000,000
177,500,000
5,375,215,000
8,615,125,000
116,711,825,000
-

12,994,190,000
2,192,150,000
327,415,000
526,785,000
3,300,000
85,547,000
549,605,000
22,205,505,000
91,023,537,500
4,307,870,000
97,375,000
11,563,187,500
1,369,905,000
1,048,150,000
267,135,000
90,762,500
-

146,832,975,000
132,530,000
3,823,500
3,590,640,000
937,195,000
2,017,590,000
26,962,200,000
192,600,000
7,462,910,000
647,750,000
25,731,015,000
89,500
2,673,630,000
2,016,890,000
71,463,500
147,875,000
11,360,337,500
-

557,325,000
1,762,630,000
2,865,055,000
19,359,375,000
227,810,100,000
544,725,000
137,325,000
69,301,950,000
824,062,500
27,352,755,000
1,162,065,000
4,551,505,000
4,544,300,000
90,835,000
503,675,000
1,421,770,000
-

248,419,500,000
269,812,500
4,380,300,000
84,137,500
215,900,000
670,090,000
5,143,500
295,480,000
3,925,800,000
116,085,000
1,215,587,500
927,966,500
28,946,525,000
65,776,050,000
752,910,000
146,450,000
410,000
42,029,262,500
28,000,000
1,240,375,000
-

Harga Saham: Senin, 03 Jun 2013

Indeks di Bursa Indonesia

Alamat:

britama.com
Follow Kita di: twitter.com/britama

Like Kita di: facebook.com/britamasaham

No.
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23

Indeks (Index)
IHSG
Pertanian
Pertambangan
Basic Industry and Chemicals
Miscellanous Industry
Consumer Goods
Cons., Property & Real Estate
Infrastruc., Utility
Keuangan
Trade & Service
Manufacture
LQ45
Jakarta Islamic Inde
Main Board Index
Development Board Index
KOMPAS100
BISNIS-27
PEFINDO25 Index
SRI-KEHATI Index
Indeks Saham Syariah
Indeks IDX30
Indeks Infobank15
SMinfra18

Sebelumnya
(Previous)
5,068.63
1,975.60
1,534.57
606.90
1,282.92
2,140.03
565.30
1,008.69
646.33
926.90
1,357.51
839.47
676.58
1,441.84
766.15
1,093.01
413.59
554.17
265.34
169.81
425.63
480.65
332.53

Tertinggi
(High)
5,055.83
1,956.47
1,531.12
605.40
1,305.82
2,120.85
563.32
1,034.89
646.02
926.03
1,350.20
836.79
676.56
1,437.94
768.75
1,089.46
414.52
553.10
265.59
169.73
425.24
480.45
338.12

Terendah
(Low)
4,958.81
1,909.59
1,492.44
586.55
1,274.53
2,069.36
542.77
1,009.33
629.60
902.56
1,324.99
821.99
664.14
1,409.91
749.98
1,067.74
406.77
536.08
261.19
166.52
417.68
467.81
331.60

ks di Bursa Indonesia

www.britama.com
Gratis Berlangganan Harga Penutupan Saham
Untuk Berlangganan Silahkan kirim Ke: konsultasi@britama.com
Penutupan
(Close)
4,971.35
1,918.62
1,506.97
590.98
1,280.92
2,080.04
543.41
1,018.10
631.48
905.35
1,328.99
823.71
665.63
1,413.33
754.31
1,070.23
407.73
536.79
261.51
166.85
418.46
469.09
332.73

Perubahan
(Change)
(97.27)
(56.98)
(27.60)
(15.93)
(2.00)
(59.98)
(21.89)
9.41
(14.85)
(21.55)
(28.52)
(15.76)
(10.96)
(28.51)
(11.84)
(22.79)
(5.87)
(17.37)
(3.83)
(2.97)
(7.17)
(11.56)
0.20

%
-1.92%
-2.88%
-1.80%
-2.62%
-0.16%
-2.80%
-3.87%
0.93%
-2.30%
-2.33%
-2.10%
-1.88%
-1.62%
-1.98%
-1.55%
-2.08%
-1.42%
-3.14%
-1.44%
-1.75%
-1.68%
-2.41%
0.06%

Frekuensi
Transaksi
228,672
6,632
19,821
19,845
7,886
19,199
58,230
24,805
28,471
43,783
46,930
114,626
85,938
165,178
63,494
165,764
84,302
18,085
61,517
162,828
97,460
22,059
38,971

Volume Transaksi
8,345,125,645
184,599,996
726,823,605
161,611,311
140,610,909
168,973,389
2,506,436,788
656,871,002
582,050,205
3,217,148,440
471,195,609
2,143,389,453
1,729,415,548
4,008,113,947
4,337,011,698
4,753,659,243
1,494,868,038
287,270,700
555,509,087
4,169,136,360
1,784,022,010
238,809,483
369,160,512

i@britama.com
Nilai Transaksi (Value)
10,069,799,571,674
134,712,569,500
362,572,206,170
742,574,786,300
620,247,978,250
567,962,330,840
2,964,460,820,920
1,467,099,608,350
1,701,663,613,540
1,508,505,657,804
1,930,785,095,390
6,798,735,096,430
5,015,297,843,630
8,565,133,031,830
1,504,666,539,844
8,707,770,254,280
5,532,073,759,680
587,055,301,500
3,832,833,277,840
7,153,117,035,784
6,144,042,287,880
1,548,918,017,200
2,137,487,371,200

Harga Saham: Senin, 03 Jun 2013

Regard: BRITAMA.COM
Email: konsultasi@britama.com

20 TOP GAINER
No.
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20

Kode
Saham
SCBD
CMNP
DNET
LMPI
AKRA
GEMS
MYRX
SMDM
ICON
TRIL
GEMA
PALM
PGLI
SUGI
MYRXP
DVLA
ADMG
TCID
OKAS
TLKM

Nama Perusahaan
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Danayasa Arthatama Tbk.

Citra Marga Nushapala Persada Tbk
Dyviacom Intrabumi Tbk
Langgeng Makmur Industri Tbk
AKR Corporindo Tbk
Golden Energy Mines Tbk
Hanson International Tbk
Suryamas Dutamakmur Tbk
Island Concepts Indonesia Tbk
Triwira Insanlestari Tbk
Gema Grahasarana Tbk
Provident Agro Tbk
Pembangunan Graha Lestari Indah Tbk
Sugih Energy Tbk
Saham Seri B Hanson Internatio
Darya-Varia Laboratoria Tbk
Polychem Indonesia Tbk
Mandom Indonesia Tbk
Ancora Indonesia Resources Tbk
Telekomunikasi Indonesia Tbk

20 TOP LO
%

No.

24.74
24.21
23.53
12.50
8.41
7.95
7.94
7.14
6.45
5.98
5.08
4.76
4.38
4.26
4.17
3.82
3.64
3.48
3.23
3.17

1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20

Kode
Saham
AIMS
MLIA
CMPP
RELI
PTPP
BSDE
GMTD
LPCK
WIKA
LPGI
WSKT
BRAU
BRMS
HERO
TOTL
BEST
LPPF
LTLS
SAFE
SSIA

20 TOP LOSSER
Nama Perusahaan
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Akbar Indo Makmur Stimec Tbk

Mulia Industrindo Tbk
Centris Multi Persada Pratama Tbk
Reliance Securities Tbk
Pembangunan Perumahan (Persero) Tbk
Bumi Serpong Damai Tbk
Gowa Makassar Tourism Development Tbk
Lippo Cikarang Tbk
Wijaya Karya (Persero) Tbk
Lippo General Insurance Tbk
Waskita Karya (Persero) Tbk
Berau Coal Energy Tbk
Bumi Resources Minerals Tbk
Hero Supermarket Tbk
Total Bangun Persada Tbk
Bekasi Fajar Industrial Estate Tbk
Pacific Utama Tbk
Lautan Luas Tbk
Steady Safe Tbk
Surya Semesta Internusa Tbk

%
-13.51
-12.73
-10.00
-10.00
-9.71
-9.55
-9.52
-8.25
-7.96
-7.79
-7.62
-7.61
-7.59
-7.50
-7.50
-7.45
-7.31
-7.14
-6.98
-6.63

Harga Saham: Senin, 03 Jun 2013

20 TOP VALUE
No
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20

Kode Saham
LPKR
BSDE
TLKM
BBCA
ASII
BBRI
BMRI
SMGR
PGAS
TRAM
BBNI
ASRI
INTP
MLPL
ICBP
MAPI
MDLN
MNCN
JSMR
AKRA

Nama Perusahaan
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Lippo Karawaci Tbk

Bumi Serpong Damai Tbk
Telekomunikasi Indonesia Tbk
Bank Central Asia Tbk
Astra International Tbk
Bank Rakyat Indonesia Tbk
Bank Mandiri (Persero) Tbk
Semen Indonesia (Persero) Tbk
Perusahaan Gas Negara Tbk
Trada Maritime Tbk
Bank Negara Indonesia Tbk
Alam Sutera Realty Tbk
Indocement Tunggal Prakasa Tbk
Multipolar Tbk
Indofood CBP Sukses Makmur Tbk
Mitra Adiperkasa Tbk
Modernland Realty Tbk
Media Nusantara Citra Tbk
Jasa Marga (Persero) Tbk
AKR Corporindo Tbk

Nilai Transaksi
674,113,810,000
558,280,885,000
470,299,425,000
401,959,500,000
344,943,625,000
331,500,650,000
320,422,600,000
320,363,700,000
230,928,950,000
208,614,625,000
179,063,412,500
170,508,130,000
147,413,125,000
146,927,105,000
142,830,625,000
135,716,050,000
124,608,110,000
120,442,962,500
113,363,625,000
111,146,575,000

Follow Kita di: twitter.com/britama

Like Kita di: facebook.com/britamasaham

Total
Frekuensi
5,384
8,571
5,055
4,257
4,921
5,313
4,091
4,357
5,268
967
2,950
2,905
2,860
3,303
2,749
2,707
2,530
3,587
2,197
1,996

%
-2.72
-9.55
3.17
-3.86
0.00
-2.81
-1.03
-1.67
1.82
-2.86
-2.56
-3.77
-4.21
-3.85
-3.82
-5.06
-0.88
-5.22
-2.99
8.41

Harga Saham: Senin, 03 Jun 2013

Follo
Li

20 TOP FREKUENSI
No. Kode Saham
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20

BSDE
LPKR
BBRI
PGAS
TLKM
ASII
KLBF
SMGR
BBCA
BMRI
WSKT
MNCN
BUMI
MLPL
CPIN
INDF
BMTR
BBNI
ASRI
MYRX

Nama Perusahaan
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Bumi Serpong Damai Tbk

Lippo Karawaci Tbk
Bank Rakyat Indonesia Tbk
Perusahaan Gas Negara Tbk
Telekomunikasi Indonesia Tbk
Astra International Tbk
Kalbe Farma Tbk
Semen Indonesia (Persero) Tbk
Bank Central Asia Tbk
Bank Mandiri (Persero) Tbk
Waskita Karya (Persero) Tbk
Media Nusantara Citra Tbk
Bumi Resources Tbk
Multipolar Tbk
Charoen Pokphand Indonesia Tbk
Indofood Sukses Makmur Tbk
Global Mediacom Tbk
Bank Negara Indonesia Tbk
Alam Sutera Realty Tbk
Hanson International Tbk

Total
Frekuensi
8,571
5,384
5,313
5,268
5,055
4,921
4,853
4,357
4,257
4,091
3,650
3,587
3,504
3,303
3,095
3,023
2,985
2,950
2,905
2,893

%
-9.55
-2.72
-2.81
1.82
3.17
0.00
-1.38
-1.67
-3.86
-1.03
-7.62
-5.22
-4.55
-3.85
-1.01
0.00
-3.85
-2.56
-3.77
7.94

Follow Kita di: twitter.com/britama

Like Kita di: facebook.com/britamasaham

Nilai Transaksi
558,280,885,000.00
674,113,810,000.00
331,500,650,000.00
230,928,950,000.00
470,299,425,000.00
344,943,625,000.00
68,617,790,000.00
320,363,700,000.00
401,959,500,000.00
320,422,600,000.00
82,224,790,000.00
120,442,962,500.00
57,872,160,000.00
146,927,105,000.00
45,359,000,000.00
75,475,275,000.00
57,221,837,500.00
179,063,412,500.00
170,508,130,000.00
78,126,730,000.00