Professional Documents
Culture Documents
IDX Annually 2014 PDF
IDX Annually 2014 PDF
2014
The facts and opinions stated or expressed in this publication are for information purposes only and are not necessarily and must not be relied upon as
being those of the publisher or of the institutions for which the contributing authors work. Although every care has been taken to ensure the accuracy of
the information contained within the publication, it should not be by any person relied upon as the basis for taking any action or making any decision. The
Indonesia Stock Exchange cannot be held liable or otherwise responsible in anyway for any advice, action taken or decision made on the basis of the facts
and opinions stated or expressed within this publication.
Table of Contents
NOTE
INDONESIA STOCK EXCHANGE IDX QUARTERLY STATISTICS, 4th QUARTER 2014 (Cumulative Data) 1
IDX STATISTICAL HIGHLIGHTS
2013 2014
2013 2014
Q1 Q2 Q3 Q4 Q1 Q2 Q3 Q4
TRADING
Trading Day 244 60 63 61 60 242 60 59 60 63
Equities
Volume (Million Shares) 1,342,657 3,759,727 383,624 299,444 283,617 1,327,016 283,746 295,225 353,909 394,135
Value (Billion Rp) 1,522,122 376,054 482,354 362,476 301,238 1,453,392 357,072 355,810 380,012 360,499
Frequency (X) 37,499,462 9,718,925 10,690,597 9,494,119 7,595,821 51,457,606 12,791,427 12,102,609 12,839,014 13,724,556
Daily Average
Volume (Million Shares) 5,503 6,266 6,089 4,909 4,727 5,484 4,729 5,004 5,898 4,727
Value (Billion Rp) 6,238 6,268 7,656 5,942 5,021 6,006 5,951 6,031 6,334 5,021
Frequency (X) 153,686 161,982 169,692 155,641 126,597 212,635 213,190 205,129 213,984 126,597
Foreign Transaction *)
Buying (Rp Billion) 629,454 161,591 199,916 155,326 112,621 611,016 153,326 152,231 157,202 148,258
Selling (Rp Billion) 650,101 142,825 219,682 163,866 123,727 568,419 128,703 132,732 152,851 154,133
US$ Rate (Rp - at the end of period) 12,270 9,719 9,929 11,613 12,270 12,436 11,438 11,969 12,212 12,436
*) This statistic is calculated based on type of investor provided by IDX members on each buying or selling order inputed into IDX trading system, not based on actual registered
shareholders figures from listed company
15,000 5,500
12,000 5,000
9,000 4,500
6,000 4,000
3,000 3,500
- 3,000
Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
2013 2014
5,500
5,000
Hi Low Close
4,500
4,000
3,500
3,000
2,500
2,000
1,500
1,000
500
2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014
40%
Finance, 35.41%
30%
Infrastructure, 24.71%
JCI, 22.29%
20% Consumer, 22.21%
Trade, 13.11%
Basic-Ind, 13.09%
10% Agriculture, 9.86%
Misc-Ind, 8.47%
-
Mining, -4.22%
-10%
-20%
Dec Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
2013 2014
Agriculture Mining
Million Shares
Million Shares
Jan Apr Jul Oct Jan May Aug Nov Jan Apr Jul Oct Jan May Aug Nov
2013 2014 2013 2014
Million Shares
3,000 500
3,000 220
1,500 250
1,500 110
Jan Apr Jul Oct Jan May Aug Nov Jan Apr Jul Oct Jan May Aug Nov
2013 2014 2013 2014
*) Basic Industry + Miscellaneous + Consumer Goods Trading Volume (Bar, LHS) Index (Line, RHS)
Million Shares
4,500 300 4,500 600
1,500 200
1,500 100
Million Shares
Jan Apr Jul Oct Jan May Aug Nov Jan Apr Jul Oct Jan May Aug Nov
2013 2014 2013 2014
LQ45 IDX30
9,000 900 9,000 540
Jan Apr Jul Oct Jan May Aug Nov Jan Apr Jul Oct Jan May Aug Nov
2013 2014 2013 2014
Million Shares
Million Shares
Jan Apr Jul Oct Jan May Aug Nov Jan Apr Jul Oct Jan May Aug Nov
2013 2014 2013 2014
Jan Apr Jul Oct Jan May Aug Nov Jan Apr Jul Oct Jan May Aug Nov
2013 2014 2013 2014
Jan Apr Jul Oct Jan May Aug Nov Jan Apr Jul Oct Jan May Aug Nov
2013 2014 2013 2014
Million Shares
4,500 90 4,500 375
Jan Apr Jul Oct Jan May Aug Nov Jan Apr Jul Oct Jan May Aug Nov
2013 2014 2013 2014
infobank15 SMinfra18
9,000 600 9,000 420
Million Shares
0
Jan Apr Jul Oct Jan May Aug Nov Jan Apr Jul Oct Jan May Aug Nov
2013 2014 2013 2014
MNC36 Investor33
9,000 300 9,000 420
1,500 50 1,500 70
Jan Apr Jul Oct Jan May Aug Nov Jan Apr Jul Oct Jan May Aug Nov
2013 2014 2013 2014
Trading
Bond Summary Outstanding
Volume Freq. (X)
Government Bond (Rp) 2,837,543,677,857,000 159,345 1,209,960,975,000,000
Government Bond (USD) 149,453,000 27 540,000,000
Corporate Bond (Rp) 167,674,457,049,180 22,153 223,463,600,000,000
Corporate Bond (USD) 17,801,365 24 100,000,000
Asset-backed Security (Rp) 382,733,400,886 16 2,361,979,243,401
900
600
300
-
2008 2009 2010 2011 Q1 Q2 Q3 Q4 2012 Q1 Q2 Q3 Q4 2013 Q1 Q2 Q3 Q4 2014 Q1 Q2 Q3 Q4
Delisted
Market
Issuer
Listed
Stock
Industry Classification / Stock Name Cap. Volume Value Freq. PER PBV
(Bill. Rp) (Million) (Million Rp) (X) (X) (X)
Delisted
Market
Issuer
Listed
Stock
Industry Classification / Stock Name Cap. Volume Value Freq. PER PBV
(Mill. Rp) (Million) (Mill. Rp) (X) (X) (X)
Domestic Investor Sell - Foreign Investor Buy Domestic Investor Sell - Domestic Investor Buy
Date
Volume (Share) Value (Rp) Freq. (X) Volume (Share) Value (Rp) Freq. (X)
Jan 8,389,518,272 17,179,209,109,605 604,390 54,249,888,604 43,475,151,325,916 1,833,343
42.6
32.6
24.3 24.6
21.0 21.4
18.8 18.7 18.8 19.5
17.3 15.9 14.4
13.3 12.8
4.8 11.4 8.7 10.0
5.4 4.4
2.3 5.3 3.3 4.4
0.2 0.1 2.5 0.4
-1.6 -0.3
-4.2 -5.9
-8.2 -8.5
-11.1
-15.4
-20.6 -19.8
2004
2005
2006
2007
2008
Q1
Q2
Q3
Q4
2009
Q1
Q2
Q3
Q4
2010
Q1
Q2
Q3
Q4
2011
Q1
Q2
Q3
Q4
2012
Q1
Q2
Q3
Q4
2013
Q1
Q2
Q3
Q4
2014
Q1
Q2
Q3
Q4
Total Trading Value by Investors 2013 - 2014 (Sell - Buy)
2013 2014
A-I A-I
18.11% 16.12%
I-A I-A
16.76% 19.05%
80%
60%
59 59 57 57 57 57 60 58 60 57 56 58
61 61 59 61 60 59
64 63 65
40% 67 68 68 69 68 44
41 41 70 70 69 71 43 43 43 43
40 42 40
43 42
73 75 73 39 75 73 39 41 39 40 41
78 76 76 77 36 37 35
33 32 32 31 32
30 27 27 30 31 29
20% 27 25 25
22 24 24 23
Foreign Investor
0%
2004
2005
2006
2007
2008
Q1
Q2
Q3
Q4
2009
Q1
Q2
Q3
Q4
2010
Q1
Q2
Q3
Q4
2011
Q1
Q2
Q3
Q4
2012
Q1
Q2
Q3
Q4
2013
Q1
Q2
Q3
Q4
2014
Q1
Q2
Q3
Q4
* This statistic is calculated base on type of investor provided by IDX members on each buying or selling order inputed into IDX trading system, not
base on actual registrered shareholders figures from listed companies
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
1. AALI Astra Agro Lestari Tbk. [S] 29,850 05/06 19,250 10/17 24,250 12/30 396,477,000 9,751,497,150,000 434,807 242
2. ABBA Mahaka Media Tbk. [S] 129 02/05 52 08/28 61 12/30 124,803,600 11,319,708,800 11,437 237
3. ABDA Asuransi Bina Dana Arta Tbk. 6,250 12/30 4,000 02/21 6,250 12/30 2,797,900 15,788,255,000 570 139
4. ABMM ABM Investama Tbk. 3,350 03/28 2,180 10/21 3,050 12/30 28,227,200 79,098,378,500 2,455 139
5. ACES Ace Hardware Indonesia Tbk. [S] 1,025 09/08 590 01/02 785 12/30 4,566,980,300 3,713,402,857,500 267,622 242
6. ACST Acset Indonusa Tbk. [S] 3,920 12/23 1,700 01/16 3,725 12/30 105,770,500 294,394,523,500 11,814 237
7. ADES Akasha Wira International Tbk. [S] 2,245 01/21 1,315 10/16 1,375 12/30 44,796,800 87,296,701,500 26,216 242
8. ADHI Adhi Karya (Persero) Tbk. [S] 3,625 12/30 1,425 01/08 3,480 12/30 6,552,434,600 18,119,347,670,000 666,657 242
9. ADMF Adira Dinamika Multi Finance Tbk. 12,850 05/19 7,000 12/24 7,200 12/30 15,484,000 160,437,890,000 14,603 234
10. ADMG Polychem Indonesia Tbk. [S] 230 01/02 152 11/17 165 12/30 246,048,300 47,772,266,700 31,918 242
11. ADRO Adaro Energy Tbk. [S] 1,390 09/08 870 01/07 1,040 12/30 14,666,154,900 16,100,629,589,500 728,983 242
12. AGRO Bank Rakyat Indonesia Agroniaga Tbk. 135 08/20 90 06/27 103 12/30 387,001,900 42,756,011,300 51,140 242
13. AGRS Bank Agris Tbk. 252 12/23 139 12/30 143 12/30 135,512,400 23,343,533,300 4,626 5
14. AHAP Asuransi Harta Aman Pratama Tbk. 260 11/24 117 01/23 240 12/30 5,155,400 1,077,112,100 496 128
15. AIMS Akbar Indo Makmur Stimec Tbk. [S] 1,250 01/02 316 05/05 375 12/30 5,671,700 2,649,641,000 3,782 200
16. AISA Tiga Pilar Sejahtera Food Tbk. [S] 2,620 05/28 1,440 01/02 2,095 12/30 1,214,091,000 2,620,259,458,000 230,042 242
17. AKPI Argha Karya Prima Industry Tbk. [S] 900 10/27 680 03/24 830 12/30 466,500 353,080,500 170 65
18. AKRA AKR Corporindo Tbk. [S] 5,825 09/03 3,950 12/29 4,120 12/30 1,894,139,500 8,837,698,345,000 384,420 242
19. ALDO Alkindo Naratama Tbk [S] 780 09/09 615 04/10 735 12/30 785,824,700 540,384,623,000 98,275 242
20. ALKA Alakasa Industrindo Tbk. [S] 900 11/06 600 01/06 900 11/06 1,100 735,000 6 4
21. ALMI Alumindo Light Metal Industry Tbk. 620 01/09 240 12/16 268 12/30 46,275,400 14,380,312,500 3,321 194
22. ALTO Tri Banyan Tirta Tbk. 580 01/02 315 11/19 352 12/30 415,213,100 220,947,410,900 22,870 197
23. AMAG Asuransi Multi Artha Guna Tbk. 277 04/17 190 01/08 233 12/30 365,837,300 85,929,809,600 8,665 238
24. AMFG Asahimas Flat Glass Tbk. [S] 8,825 08/07 6,250 10/16 8,050 12/30 21,640,100 156,523,355,000 10,710 208
25. AMRT Sumber Alfaria Trijaya Tbk. 635 10/07 428 02/10 500 12/30 352,076,600 174,439,317,000 12,505 240
26. ANJT Austindo Nusantara Jaya Tbk. [S] 1,650 03/11 1,000 12/24 1,325 12/24 12,664,100 16,200,476,500 778 95
27. ANTM Aneka Tambang (Persero) Tbk. [S] 1,290 05/13 920 11/13 1,065 12/30 6,237,530,400 6,958,931,799,500 380,625 242
28. APEX Apexindo Pratama Duta Tbk. 4,350 04/11 2,150 12/11 3,300 12/30 15,789,800 55,241,850,000 5,778 228
29. APIC Pacific Strategic Financial Tbk. 570 12/30 500 05/22 565 12/30 4,369,656,900 2,350,502,069,000 189,551 242
30. APII Arita Prima Indonesia Tbk. [S] 490 09/22 220 01/27 430 12/03 13,814,200 3,980,500,800 1,452 193
31. APLI Asiaplast Industries Tbk. [S] 103 12/15 54 01/13 81 12/30 58,645,800 4,565,429,800 5,126 190
32. APLN Agung Podomoro Land Tbk. [S] 395 09/05 204 01/08 335 12/30 10,606,214,500 3,351,232,972,400 337,767 242
33. APOL Arpeni Pratama Ocean Line Tbk. 114 11/07 50 11/05 77 12/30 6,938,152,000 551,121,558,800 121,842 82
34. ARGO Argo Pantes Tbk. 1,200 01/09 1,100 02/19 1,150 02/19 121,700 136,890,000 3 2
35. ARII Atlas Resources Tbk [S] 905 01/23 296 07/22 448 12/30 601,613,300 417,842,380,400 16,527 199
36. ARNA Arwana Citramulia Tbk. [S] 1,030 05/05 725 02/04 870 12/30 979,632,000 893,629,894,000 86,808 242
37. ARTA Arthavest Tbk. [S] 350 12/23 171 03/24 333 12/30 4,658,900 1,123,145,900 1,512 149
38. ARTI Ratu Prabu Energi Tbk. [S] 224 05/19 97 12/16 101 12/30 1,158,095,800 198,275,011,100 78,206 242
39. ASBI Asuransi Bintang Tbk. 1,550 09/10 450 01/16 950 12/22 4,666,000 3,525,992,500 1,220 140
40. ASDM Asuransi Dayin Mitra Tbk. 1,190 12/10 530 01/15 1,150 12/19 1,539,200 1,189,051,500 669 93
41. ASGR Astra Graphia Tbk. [S] 2,340 06/24 1,650 02/03 1,895 12/30 114,175,300 237,116,093,500 25,219 242
42. ASII Astra International Tbk. [S] 8,050 07/10 6,225 02/04 7,425 12/30 8,082,242,200 58,556,624,002,500 924,971 242
43. ASJT Asuransi Jasa Tania Tbk. 870 12/08 275 12/23 294 12/30 7,748,200 2,316,866,700 873 18
44. ASMI Asuransi Mitra Maparya Tbk. 555 12/04 280 01/16 540 12/30 773,709,100 349,991,337,500 154,041 233
45. ASRI Alam Sutera Realty Tbk. [S] 680 03/18 424 01/07 560 12/30 20,980,039,500 11,282,452,089,800 544,201 242
46. ASRM Asuransi Ramayana Tbk. 1,375 09/08 855 02/19 1,285 12/17 1,582,700 1,616,624,000 490 98
47. ASSA Adi Sarana Armada Tbk. 326 04/08 154 12/30 155 12/30 304,883,000 80,238,471,400 21,232 242
48. ATPK ATPK Resources Tbk. [S] 285 01/30 200 12/16 209 12/30 1,044,100,200 257,984,656,100 15,823 231
49. AUTO Astra Otoparts Tbk. [S] 4,350 09/25 3,315 02/14 4,200 12/30 169,428,300 631,288,691,000 50,667 240
50. BABP Bank MNC Internasional Tbk. 152 03/13 80 12/17 84 12/30 4,285,239,200 443,780,594,000 78,112 242
51. BACA Bank Capital Indonesia Tbk. 115 10/24 78 02/27 96 12/30 48,132,100 4,273,977,300 5,291 198
52. BAEK Bank Ekonomi Raharja Tbk. 2,400 02/27 1,450 04/28 1,800 11/03 34,200 56,930,500 45 21
53. BAJA Saranacentral Bajatama Tbk. 1,705 05/09 232 12/09 297 12/30 1,572,967,100 1,479,117,642,800 330,497 221
54. BALI Bali Towerindo Sentra Tbk. [S] 3,015 06/02 585 03/13 2,100 12/29 9,386,700 19,990,543,500 5,157 139
55. BAPA Bekasi Asri Pemula Tbk. [S] 72 01/07 50 12/30 50 12/30 18,015,500 947,759,600 2,387 235
56. BATA Sepatu Bata Tbk. [S] 1,140 12/24 900 11/11 1,105 12/30 4,278,100 4,233,817,500 2,591 224
57. BAYU Bayu Buana Tbk. [S] 1,500 09/16 360 02/19 995 12/30 6,002,200 4,846,892,300 1,091 179
58. BBCA Bank Central Asia Tbk. 13,575 10/24 9,250 01/08 13,125 12/30 3,341,690,100 38,152,464,540,000 649,193 242
59. BBKP Bank Bukopin Tbk. 775 11/07 570 02/10 750 12/30 1,798,250,600 1,214,804,463,000 90,471 242
60. BBLD Buana Finance Tbk. 2,500 12/17 750 01/13 1,875 12/30 4,687,400 4,688,610,500 315 73
61. BBMD Bank Mestika Dharma Tbk. 1,825 04/02 1,390 10/03 1,600 12/30 583,699,900 943,587,010,000 41,589 210
62. BBNI Bank Negara Indonesia (Persero) Tbk. 6,300 12/02 3,660 01/06 6,100 12/30 6,170,010,400 31,374,827,344,500 694,185 242
63. BBNP Bank Nusantara Parahyangan Tbk. 2,310 12/24 1,480 05/19 2,310 12/24 600 1,045,000 5 5
64. BBRI Bank Rakyat Indonesia (Persero) Tbk. 12,200 07/10 7,000 01/06 11,650 12/30 7,871,506,300 79,413,861,302,500 1,067,612 242
65. BBRM Pelayaran Nasional Bina Buana Raya Tbk. 260 12/10 122 06/11 203 12/30 74,023,000 12,904,216,800 5,696 191
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
66. BBTN Bank Tabungan Negara (Persero) Tbk. 1,525 04/16 835 01/07 1,205 12/30 10,621,746,200 12,139,894,007,000 401,571 242
67. BCAP MNC Kapital Indonesia Tbk. 1,430 08/29 820 04/28 995 12/30 190,896,100 237,822,838,000 23,114 227
68. BCIP Bumi Citra Permai Tbk. [S] 770 12/30 430 01/08 770 12/30 4,966,564,500 3,047,905,248,500 172,518 242
69. BDMN Bank Danamon Indonesia Tbk. 4,665 04/08 3,590 01/09 4,525 12/30 886,092,200 3,677,188,736,500 295,250 242
70. BEKS Bank Pundi Indonesia Tbk. 100 08/26 74 11/13 80 12/30 57,706,300 4,883,518,200 5,148 237
71. BEST Bekasi Fajar Industrial Estate Tbk. [S] 770 12/01 379 01/07 730 12/30 6,544,839,100 3,750,960,352,900 278,555 242
72. BFIN BFI Finance Indonesia Tbk. 2,600 05/16 2,000 11/11 2,510 12/30 36,084,400 82,457,866,500 1,645 159
73. BHIT MNC Investama Tbk. [S] 379 08/25 236 12/22 289 12/30 5,229,317,600 1,713,987,893,400 347,987 242
74. BINA Bank Ina Perdana Tbk. 290 01/16 220 11/14 250 12/30 20,860,700 5,495,743,700 2,380 151
75. BIPI Benakat Petroleum Energy Tbk. 160 11/28 102 04/10 121 12/30 9,511,360,200 1,186,199,279,400 142,511 242
76. BIPP Bhuwanatala Indah Permai Tbk. [S] 100 09/18 81 07/22 95 12/30 71,821,100 6,284,772,300 8,918 235
77. BIRD Blue Bird Tbk. 9,725 12/23 6,900 11/05 9,425 12/30 56,148,800 435,112,495,000 15,579 38
78. BISI Bisi International Tbk. [S] 855 12/30 455 10/22 790 12/30 572,243,900 359,020,045,700 81,034 242
79. BJBR BPD Jawa Barat dan Banten Tbk. 1,175 04/07 720 11/18 730 12/30 3,740,207,000 3,398,372,101,500 241,886 242
80. BJTM BPD Jawa Timur Tbk. 498 04/28 366 01/13 460 12/30 2,484,566,600 1,107,205,522,600 165,994 242
81. BKDP Bukit Darmo Property Tbk. [S] 128 12/03 60 06/26 98 12/30 385,487,900 37,165,772,400 15,985 208
82. BKSL Sentul City Tbk. [S] 204 03/18 82 10/06 104 12/30 39,673,561,300 5,153,120,416,200 513,333 242
83. BKSW Bank QNB Indonesia Tbk. 450 01/02 350 12/24 410 12/30 155,500 63,070,600 44 28
84. BLTZ Graha Layar Prima Tbk. [S] 3,595 04/10 2,600 05/07 2,900 12/30 1,332,400 4,360,363,500 887 66
85. BMAS Bank Maspion Indonesia Tbk. 430 11/07 260 01/28 338 12/30 20,351,800 6,546,986,000 841 129
86. BMRI Bank Mandiri (Persero) Tbk. 11,000 07/10 7,600 01/07 10,775 12/30 6,619,337,400 65,151,886,120,000 868,880 242
87. BMSR Bintang Mitra Semestaraya Tbk. [S] 180 12/10 148 04/07 180 12/10 287,700 46,108,500 42 21
88. BMTR Global Mediacom Tbk. [S] 2,500 03/21 1,375 12/12 1,425 12/30 3,610,517,600 7,218,454,379,500 524,805 242
89. BNBA Bank Bumi Arta Tbk. 193 02/26 132 11/24 158 12/30 19,562,000 3,145,460,400 927 126
90. BNBR Bakrie & Brothers Tbk. 50 12/30 50 12/30 50 12/30 35,076,700 1,753,835,000 5,010 182
91. BNGA Bank CIMB Niaga Tbk. 1,100 04/01 800 12/09 835 12/30 138,460,000 134,225,902,000 36,357 242
92. BNII Bank Internasional Indonesia Tbk. 326 03/05 205 12/30 208 12/30 105,314,500 29,176,311,000 13,389 239
93. BNLI Bank Permata Tbk. 1,600 09/19 1,210 02/04 1,505 12/30 35,015,400 48,542,681,000 5,324 235
94. BORN Borneo Lumbung Energi & Metal Tbk. 179 01/03 50 12/30 50 12/30 2,378,433,500 218,260,613,900 88,817 183
95. BPFI Batavia Prosperindo Finance Tbk. 580 11/10 420 04/28 550 12/30 747,300 391,803,400 130 52
96. BPII Batavia Prosperindo International Tbk. 2,000 12/24 520 08/04 1,300 12/30 8,352,200 4,899,238,500 1,916 84
97. BRAM Indo Kordsa Tbk. [S] 6,700 12/17 2,100 05/06 5,000 12/30 325,400 1,047,304,000 163 64
98. BRAU Berau Coal Energy Tbk. 199 01/13 50 12/18 63 12/30 4,099,328,400 491,726,804,000 128,156 242
99. BRMS Bumi Resources Minerals Tbk. [S] 435 09/11 187 06/02 315 12/30 4,327,601,600 1,240,734,795,600 116,057 242
100. BRNA Berlina Tbk. [S] 845 09/11 425 01/07 705 12/30 63,138,600 40,108,007,600 5,817 238
101. BRPT Barito Pacific Tbk. [S] 420 01/02 253 10/16 303 12/30 107,037,200 34,140,598,500 18,478 242
102. BSDE Bumi Serpong Damai Tbk. [S] 1,895 12/02 1,200 01/07 1,805 12/30 5,403,647,500 8,627,546,666,500 440,193 242
103. BSIM Bank Sinarmas Tbk. 339 12/30 235 01/03 339 12/30 123,889,300 34,341,775,000 19,832 224
104. BSSR Baramulti Suksessarana Tbk. [S] 1,990 01/10 1,400 05/30 1,590 11/28 931,400 1,581,871,000 2,700 177
105. BSWD Bank of India Indonesia Tbk. 6,250 09/17 710 01/02 1,100 12/18 86,800 316,422,500 144 46
106. BTEK Bumi Teknokultura Unggul Tbk. 1,550 01/02 1,160 06/06 1,260 12/30 718,834,800 986,362,630,000 39,351 218
107. BTEL Bakrie Telecom Tbk. 50 12/29 50 12/29 50 12/29 18,089,400 904,470,000 1,144 116
108. BTON Betonjaya Manunggal Tbk. [S] 720 04/10 466 08/12 540 12/30 4,678,200 2,862,044,600 1,418 188
109. BTPN Bank Tabungan Pensiunan Nasional Tbk. 5,100 03/17 3,950 12/30 3,950 12/30 50,287,700 217,221,197,500 21,377 241
110. BUDI Budi Starch & Sweetener Tbk. 140 12/11 95 10/21 107 12/30 82,410,300 9,505,928,400 5,599 221
111. BULL Buana Listya Tama Tbk. 50 05/20 50 05/20 50 05/20 1,141,200 57,060,000 103 50
112. BUMI Bumi Resources Tbk. 353 01/17 52 12/18 80 12/30 27,984,376,500 4,981,616,804,600 610,669 233
113. BUVA Bukit Uluwatu Villa Tbk. 675 08/05 525 11/24 550 12/30 27,199,200 16,455,838,000 5,248 234
114. BVIC Bank Victoria International Tbk. 135 03/17 100 01/07 120 12/30 107,773,300 13,472,331,900 8,734 241
115. BWPT BW Plantation Tbk. 1,425 05/09 390 12/18 400 12/30 8,216,682,200 6,618,359,157,600 312,522 236
116. BYAN Bayan Resources Tbk. [S] 8,700 02/26 6,000 08/11 6,650 12/30 3,124,500 23,178,735,000 1,386 220
117. CANI Capitol Nusantara Indonesia Tbk. [S] 272 02/20 222 01/16 265 12/30 147,551,700 37,022,379,400 18,703 179
118. CASS Cardig Aero Services Tbk. [S] 1,325 09/24 820 02/11 1,250 12/30 74,347,100 76,871,232,000 6,842 211
119. CEKA Wilmar Cahaya Indonesia Tbk. 2,675 05/19 1,090 01/03 1,500 12/30 12,531,800 24,851,601,000 9,137 219
120. CENT Centratama Telekomunikasi Indonesia Tbk. [S] 243 01/15 179 03/25 199 12/30 63,434,100 12,668,830,200 4,734 232
121. CFIN Clipan Finance Indonesia Tbk. 463 09/18 400 05/09 439 12/30 154,057,600 65,784,821,000 10,290 237
122. CINT Chitose Internasional Tbk. [S] 400 10/07 333 07/07 362 12/30 428,705,900 159,103,188,800 16,969 125
123. CITA Cita Mineral Investindo Tbk. [S] 940 01/20 485 01/06 940 01/20 12,600 10,138,500 6 4
124. CKRA Cakra Mineral Tbk. [S] 254 01/27 178 12/15 199 12/30 8,500,500 1,737,693,900 1,577 160
125. CLPI Colorpak Indonesia Tbk. [S] 1,030 09/09 555 04/30 795 12/30 45,273,000 34,605,619,500 18,330 242
126. CMNP Citra Marga Nusaphala Persada Tbk. [S] 4,500 08/18 2,960 12/30 2,960 12/30 86,054,200 278,062,215,000 28,551 239
127. CMPP Centris Multipersada Pratama Tbk. [S] 1,150 08/27 113 12/17 124 12/30 5,957,400 1,965,896,100 2,952 156
128. CNKO Exploitasi Energi Indonesia Tbk. [S] 290 01/02 114 12/22 155 12/30 4,200,656,900 933,809,986,000 194,692 242
129. CNTX Century Textile Industry (PS) Tbk. 17,500 10/21 5,600 02/05 17,500 10/21 70,900 507,580,000 62 32
130. COWL Cowell Development Tbk. [S] 660 10/07 440 02/04 625 12/30 4,969,587,900 2,813,822,723,000 546,023 242
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
131. CPGT Cipaganti Citra Graha Tbk. [S] 310 01/02 51 06/25 94 12/30 16,756,358,800 1,545,199,291,300 242,311 242
132. CPIN Charoen Pokphand Indonesia Tbk. [S] 4,500 03/17 3,260 01/08 3,780 12/30 1,875,234,300 7,467,573,515,000 526,809 242
133. CPRO Central Proteina Prima Tbk. 116 12/22 50 11/21 103 12/30 18,890,618,600 1,588,967,642,600 154,363 188
134. CSAP Catur Sentosa Adiprana Tbk. 825 08/19 150 01/03 575 12/30 873,640,300 423,043,757,600 46,698 239
135. CTBN Citra Tubindo Tbk. [S] 8,100 01/30 4,500 01/06 5,300 12/18 19,400 104,547,500 59 33
136. CTRA Ciputra Development Tbk. [S] 1,370 12/03 750 01/08 1,250 12/30 5,739,165,100 6,106,448,830,500 324,708 242
137. CTRP Ciputra Property Tbk. [S] 905 03/19 555 01/08 845 12/30 1,759,269,000 1,345,253,888,500 124,158 242
138. CTRS Ciputra Surya Tbk. [S] 3,100 12/29 1,180 01/08 2,960 12/30 437,674,500 902,504,290,500 104,930 242
139. CTTH Citatah Tbk. [S] 85 03/07 57 01/02 67 12/30 43,727,800 3,086,106,700 2,485 181
140. DAJK Dwi Aneka Jaya Kemasindo Tbk. [S] 605 12/15 460 10/17 575 12/30 1,125,817,300 577,982,791,800 70,325 154
141. DART Duta Anggada Realty Tbk. [S] 780 11/05 415 01/08 680 12/30 36,034,900 22,504,447,400 3,415 212
142. DEFI Danasupra Erapacific Tbk. 1,250 07/16 1,250 07/16 1,250 07/16 200 250,000 2 2
143. DEWA Darma Henwa Tbk. [S] 50 12/29 50 12/29 50 12/29 153,017,300 7,650,865,000 1,619 122
144. DGIK Nusa Konstruksi Enjiniring Tbk. [S] 203 12/04 122 07/04 179 12/30 1,185,400,800 200,440,555,600 60,644 242
145. DILD Intiland Development Tbk. [S] 685 12/01 298 01/08 650 12/30 6,740,494,200 3,572,079,384,800 226,807 242
146. DKFT Central Omega Resources Tbk. 425 02/10 363 01/29 397 02/18 53,968,000 21,310,942,200 8,156 32
147. DLTA Delta Djakarta Tbk. 425,000 09/12 345,000 09/08 390,000 12/30 95,500 35,709,515,000 328 75
148. DNAR Bank Dinar Indonesia Tbk. 315 07/15 149 07/11 194 12/30 1,033,979,900 245,209,924,200 77,656 116
149. DNET Indoritel Makmur Internasional Tbk. [S] 1,015 10/21 705 08/08 915 12/30 181,465,300 143,740,067,500 13,312 242
150. DOID Delta Dunia Makmur Tbk. 275 09/23 77 01/13 193 12/30 8,665,736,500 1,517,751,091,200 240,036 242
151. DPNS Duta Pertiwi Nusantara Tbk. [S] 500 02/24 325 10/02 353 12/30 6,672,700 2,780,736,100 2,672 160
152. DSFI Dharma Samudera Fishing Industries Tbk. [S] 238 12/18 50 10/28 200 12/30 3,746,183,500 545,197,765,000 133,997 241
153. DSNG Dharma Satya Nusantara Tbk. 4,000 12/05 2,000 01/06 3,850 12/30 134,768,600 405,480,724,500 13,891 217
154. DSSA Dian Swastatika Sentosa Tbk. [S] 14,000 09/08 10,800 02/05 12,900 12/29 79,700 1,027,850,000 115 79
155. DUTI Duta Pertiwi Tbk. [S] 4,880 12/30 3,450 11/24 4,880 12/30 1,264,100 5,607,261,000 306 47
156. DVLA Darya-Varia Laboratoria Tbk. [S] 2,750 04/24 1,350 10/16 1,690 12/29 3,194,000 6,307,241,000 1,514 180
157. DYAN Dyandra Media International Tbk. [S] 260 03/18 131 12/16 138 12/30 366,170,800 72,720,128,900 31,653 242
158. ECII Electronic City Indonesia Tbk. [S] 3,080 02/21 935 10/07 1,090 12/30 82,240,700 136,405,606,000 24,161 241
159. EKAD Ekadharma International Tbk. [S] 535 12/19 384 01/09 515 12/30 81,103,600 35,648,727,400 9,201 242
160. ELSA Elnusa Tbk. [S] 740 08/12 330 01/06 685 12/30 9,427,668,100 5,433,985,135,500 278,868 242
161. ELTY Bakrieland Development Tbk. [S] 50 12/30 50 12/30 50 12/30 76,154,000 3,807,700,000 6,152 192
162. EMDE Megapolitan Developments Tbk. [S] 150 05/20 99 03/10 137 12/30 57,300,500 7,619,434,800 2,503 210
163. EMTK Elang Mahkota Teknologi Tbk. 8,200 09/18 4,805 05/19 7,800 12/30 2,930,400 17,759,499,000 1,837 131
164. ENRG Energi Mega Persada Tbk. [S] 119 11/04 67 01/07 100 12/30 30,865,037,700 2,981,372,551,000 296,377 242
165. EPMT Enseval Putra Megatrading Tbk. [S] 3,800 01/22 2,750 12/24 2,800 12/30 2,811,600 9,123,528,500 329 78
166. ERAA Erajaya Swasembada Tbk. [S] 1,665 03/11 950 10/10 1,090 12/30 4,045,157,700 5,044,216,219,500 281,514 242
167. ERTX Eratex Djaja Tbk. 760 12/02 211 04/16 630 12/30 1,423,300 643,786,200 1,034 108
168. ESSA Surya Esa Perkasa Tbk. [S] 3,600 09/09 1,550 02/27 2,995 12/30 26,877,500 67,489,350,000 6,022 226
169. ESTI Ever Shine Textile Industry Tbk. 220 10/10 190 11/24 193 12/05 20,700 4,529,000 24 19
170. ETWA Eterindo Wahanatama Tbk. 365 04/10 250 12/24 260 12/30 5,809,700 1,852,378,000 1,003 135
171. EXCL XL Axiata Tbk. 7,075 09/08 3,990 03/25 4,865 12/30 1,109,562,300 5,999,603,341,500 356,225 242
172. FAST Fast Food Indonesia Tbk. [S] 2,670 06/02 1,850 01/10 2,100 12/29 6,519,500 14,473,038,500 1,168 174
173. FASW Fajar Surya Wisesa Tbk. 2,000 01/02 1,515 09/15 1,650 12/30 31,515,900 51,880,455,000 9,497 242
174. FISH FKS Multi Agro Tbk. [S] 2,030 05/19 1,720 10/16 1,820 12/30 367,100 676,553,000 620 118
175. FMII Fortune Mate Indonesia Tbk. [S] 455 12/22 380 01/10 449 12/24 171,507,900 75,513,134,500 2,348 226
176. FORU Fortune Indonesia Tbk. 1,170 07/14 167 01/02 700 12/30 110,926,700 59,540,743,400 16,978 216
177. FPNI Lotte Chemical Titan Tbk. [S] 122 06/12 74 11/12 91 12/30 5,219,800 510,616,800 932 132
178. FREN Smartfren Telecom Tbk. 104 11/27 52 06/27 91 12/30 2,569,394,600 191,249,555,400 142,622 242
179. GAMA Gading Development Tbk. [S] 96 01/02 50 12/30 51 12/30 4,264,758,000 246,707,872,900 117,724 241
180. GDST Gunawan Dianjaya Steel Tbk. [S] 135 12/11 79 08/12 103 12/30 211,659,000 23,033,462,200 53,694 230
181. GDYR Goodyear Indonesia Tbk. [S] 19,575 03/03 13,450 08/05 16,000 12/30 199,800 3,486,830,000 300 98
182. GEMA Gema Grahasarana Tbk. [S] 475 02/04 293 08/21 395 12/30 15,889,200 5,698,517,300 3,160 221
183. GEMS Golden Energy Mines Tbk. [S] 2,175 01/29 1,430 05/02 2,000 12/23 3,817,000 6,287,344,000 2,034 92
184. GGRM Gudang Garam Tbk. 64,250 11/19 39,700 01/28 60,700 12/30 236,549,100 12,239,208,430,000 404,584 242
185. GIAA Garuda Indonesia (Persero) Tbk. [S] 625 12/12 413 10/03 555 12/30 1,393,543,300 702,523,779,400 104,443 242
186. GJTL Gajah Tunggal Tbk. [S] 2,495 03/17 1,245 12/12 1,425 12/30 1,132,873,600 1,994,855,628,000 217,847 242
187. GLOB Global Teleshop Tbk. [S] 1,300 05/19 800 10/15 1,000 12/30 2,870,800 3,242,739,500 1,888 182
188. GMTD Gowa Makassar Tourism Development Tbk. [S] 9,400 11/24 5,100 01/30 6,100 12/30 438,300 2,917,290,000 782 136
189. GOLD Golden Retailindo Tbk. [S] 405 08/07 299 12/12 310 12/29 1,435,100 530,179,300 197 49
190. GOLL Golden Plantation Tbk. [S] 350 12/23 249 12/30 251 12/30 96,352,900 28,609,390,700 6,974 4
191. GPRA Perdana Gapuraprima Tbk. [S] 385 08/28 125 05/06 299 12/30 426,990,700 103,005,794,100 20,518 240
192. GREN Evergreen Invesco Tbk. [S] 143 12/24 107 06/02 138 12/30 1,275,573,300 154,803,696,400 40,456 227
193. GSMF Equity Development Investment Tbk. 200 02/17 63 07/18 94 12/30 14,996,500 1,609,363,700 6,918 173
194. GTBO Garda Tujuh Buana Tbk. [S] 1,490 01/09 192 08/05 363 12/30 423,665,900 227,908,539,900 128,224 214
195. GWSA Greenwood Sejahtera Tbk. 200 06/06 150 02/05 174 12/30 62,839,200 11,182,699,600 4,381 237
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
196. GZCO Gozco Plantations Tbk. [S] 138 12/30 76 10/13 135 12/30 1,142,290,800 128,961,877,300 40,366 242
197. HADE HD Capital Tbk. 91 08/25 50 12/12 53 12/30 977,202,900 73,258,283,300 21,619 116
198. HDFA Radana Bhaskara Finance Tbk. 280 06/03 210 10/20 210 10/20 41,584,600 9,649,840,000 1,474 31
199. HDTX Panasia Indo Resources Tbk. 420 06/30 277 04/28 390 12/19 486,800 188,293,600 114 19
200. HERO Hero Supermarket Tbk. [S] 3,025 07/17 2,310 12/19 2,380 12/30 33,764,100 87,972,466,500 13,241 235
201. HEXA Hexindo Adiperkasa Tbk. [S] 3,970 04/15 3,200 01/03 3,505 12/30 82,024,500 300,145,215,000 25,218 242
202. HITS Humpuss Intermoda Transportasi Tbk. [S] 800 12/04 418 12/01 735 12/30 10,018,400 6,625,893,800 1,990 20
203. HMSP HM Sampoerna Tbk. 74,000 05/02 60,000 01/10 68,650 12/30 1,578,000 108,334,595,000 3,313 232
204. HOME Hotel Mandarine Regency Tbk. 450 02/13 240 12/30 240 12/30 506,932,200 190,931,464,100 46,647 173
205. HOTL Saraswati Griya Lestari Tbk. [S] 220 07/03 125 10/01 150 12/30 558,158,000 91,570,865,800 20,974 172
206. HRUM Harum Energy Tbk. [S] 2,850 01/02 1,410 11/07 1,660 12/30 1,740,260,700 3,854,499,009,500 302,562 242
207. IATA Indonesia Transport & Infrastructure Tbk. [S] 113 03/13 59 01/08 84 12/30 4,441,364,800 403,648,419,000 133,619 242
208. IBFN Intan Baruprana Finance Tbk. 335 12/30 270 12/22 330 12/30 197,774,800 59,556,739,100 7,489 5
209. IBST Inti Bangun Sejahtera Tbk. [S] 6,000 04/28 3,000 12/30 3,000 12/30 3,059,700 12,413,030,000 2,757 177
210. ICBP Indofood CBP Sukses Makmur Tbk. [S] 13,400 12/30 9,800 04/11 13,100 12/30 766,471,100 8,151,409,347,500 330,706 242
211. ICON Island Concepts Indonesia Tbk. [S] 500 11/24 250 04/10 448 12/22 152,979,000 61,277,229,800 11,637 128
212. IGAR Champion Pacific Indonesia Tbk. [S] 350 04/02 246 06/24 315 12/30 34,913,000 10,097,537,100 9,801 238
213. IIKP Inti Agri Resources Tbk. [S] 3,340 12/30 900 08/19 3,340 12/30 25,972,600 49,062,797,500 2,547 113
214. IKAI Intikeramik Alamasri Industri Tbk. [S] 135 05/07 89 09/15 118 12/29 21,248,000 2,401,004,600 3,865 181
215. IKBI Sumi Indo Kabel Tbk. [S] 1,095 09/15 855 01/16 1,040 11/14 10,700 10,544,000 22 13
216. IMAS Indomobil Sukses Internasional Tbk. 5,300 02/07 3,050 12/11 4,000 12/30 52,319,600 233,051,171,500 14,325 241
217. IMJS Indomobil Multi Jasa Tbk. 775 05/21 545 01/10 700 12/30 57,206,800 37,052,852,500 3,957 155
218. IMPC Impack Pratama Industri Tbk. [S] 7,000 12/19 4,300 12/17 5,100 12/30 3,428,300 21,641,060,000 1,891 8
219. INAF Indofarma (Persero) Tbk. [S] 410 12/10 151 01/09 355 12/30 916,352,700 238,421,943,600 60,778 242
220. INAI Indal Aluminium Industry Tbk. [S] 630 02/10 220 07/17 350 12/30 7,675,100 2,307,924,200 3,019 166
221. INCI Intanwijaya Internasional Tbk. [S] 270 02/03 202 06/16 238 12/29 6,693,700 1,602,890,000 1,649 174
222. INCO Vale Indonesia Tbk. [S] 4,575 09/08 2,115 01/10 3,625 12/30 3,364,108,300 11,542,902,193,500 549,356 242
223. INDF Indofood Sukses Makmur Tbk. [S] 7,800 03/17 6,325 12/18 6,750 12/30 2,270,797,200 15,772,808,552,500 516,015 242
224. INDR Indo-Rama Synthetics Tbk. [S] 1,495 08/18 700 04/08 770 12/30 3,354,700 3,486,902,000 3,987 128
225. INDS Indospring Tbk. [S] 2,965 07/01 1,385 11/14 1,600 12/30 14,207,000 27,358,127,000 8,706 238
226. INDX Tanah Laut Tbk. [S] 640 12/10 135 03/26 515 12/30 140,618,300 55,865,529,200 31,123 241
227. INDY Indika Energy Tbk. [S] 815 09/17 490 01/06 510 12/30 1,333,789,100 850,984,429,900 134,718 242
228. INKP Indah Kiat Pulp & Paper Tbk. 1,530 03/28 1,015 12/29 1,045 12/30 462,829,800 622,112,180,000 85,865 242
229. INPC Bank Artha Graha Internasional Tbk. 100 01/15 78 12/30 79 12/30 182,737,000 16,888,226,100 46,066 240
230. INPP Indonesian Paradise Property Tbk. [S] 299 08/29 130 06/17 204 12/22 4,583,000 1,071,563,000 6,144 115
231. INRU Toba Pulp Lestari Tbk. [S] 1,150 12/29 850 04/11 1,150 12/29 3,117,000 3,066,162,000 196 42
232. INTA Intraco Penta Tbk. 321 04/17 247 01/30 279 12/30 546,414,900 161,301,099,400 74,613 241
233. INTD Inter Delta Tbk. [S] 380 04/30 380 04/30 380 04/30 500 190,000 1 1
234. INTP Indocement Tunggal Prakarsa Tbk. [S] 27,500 07/10 19,825 01/09 25,000 12/30 801,904,100 18,820,355,272,500 551,737 242
235. INVS Inovisi Infracom Tbk. [S] 2,025 07/07 169 12/30 169 12/30 2,316,238,500 2,409,016,449,300 106,851 242
236. IPOL Indopoly Swakarsa Industry Tbk. [S] 162 12/15 88 12/09 116 12/30 933,013,400 107,527,612,400 36,932 242
237. ISAT Indosat Tbk. [S] 4,350 12/11 3,050 11/18 4,050 12/30 350,026,100 1,344,041,945,500 129,909 242
238. ISSP Steel Pipe Industry of Indonesia Tbk. [S] 299 09/24 131 01/10 238 12/30 5,579,521,000 1,351,918,910,700 125,322 242
239. ITMG Indo Tambangraya Megah Tbk. [S] 30,250 05/30 15,050 12/18 15,375 12/30 398,991,200 9,143,751,527,500 493,523 242
240. JAWA Jaya Agra Wattie Tbk. [S] 385 01/24 342 04/28 378 12/30 112,048,800 41,531,561,400 7,320 227
241. JECC Jembo Cable Company Tbk. 3,090 04/21 2,235 11/20 2,350 11/21 4,139,100 11,822,905,500 651 38
242. JIHD Jakarta International Hotels & Dev. Tbk. [S] 1,780 03/24 950 12/23 1,050 12/30 31,519,400 44,716,556,500 7,264 211
243. JKON Jaya Konstruksi Manggala Pratama Tbk. [S] 870 12/11 510 03/07 850 12/30 121,430,000 82,960,691,000 3,494 188
244. JKSW Jakarta Kyoei Steel Works Tbk. [S] 100 01/21 50 12/01 68 12/30 24,339,400 1,609,068,800 3,599 175
245. JPFA JAPFA Comfeed Indonesia Tbk. 1,705 03/17 935 12/18 950 12/30 1,561,166,700 1,999,262,543,000 225,576 242
246. JPRS Jaya Pari Steel Tbk. [S] 359 02/07 230 11/12 242 12/30 435,865,300 137,363,705,400 169,462 233
247. JRPT Jaya Real Property Tbk. [S] 1,050 12/29 735 01/15 1,040 12/30 137,657,100 121,554,315,000 2,565 193
248. JSMR Jasa Marga (Persero) Tbk. 7,075 11/25 4,400 01/07 7,050 12/30 1,758,794,000 10,528,627,776,000 340,791 242
249. JTPE Jasuindo Tiga Perkasa Tbk. [S] 382 12/30 276 08/29 378 12/30 431,246,900 133,657,306,200 48,965 242
250. KAEF Kimia Farma (Persero) Tbk. [S] 1,640 12/09 580 01/06 1,465 12/30 1,058,101,400 1,046,320,145,500 106,082 242
251. KARW ICTSI Jasa Prima Tbk. 745 12/11 100 05/28 488 12/30 116,316,500 47,517,645,100 28,260 237
252. KBLI KMI Wire and Cable Tbk. [S] 183 03/25 120 02/07 139 12/30 347,620,300 50,684,413,900 21,385 242
253. KBLM Kabelindo Murni Tbk. [S] 195 10/06 128 11/24 155 12/30 12,752,800 2,138,857,800 4,112 142
254. KBLV First Media Tbk. [S] 3,800 09/25 530 02/17 2,590 12/30 37,947,300 83,864,505,500 15,001 227
255. KBRI Kertas Basuki Rachmat Indonesia Tbk. 54 11/24 50 12/30 50 12/30 223,728,500 11,322,202,900 6,348 132
256. KDSI Kedawung Setia Industrial Tbk. [S] 410 03/28 324 08/21 364 12/30 7,582,700 2,711,831,500 2,210 209
257. KIAS Keramika Indonesia Assosiasi Tbk. [S] 190 02/27 110 01/10 147 12/30 34,249,900 4,938,633,800 3,886 213
258. KICI Kedaung Indah Can Tbk. [S] 314 02/05 250 02/26 268 12/30 2,035,300 565,336,100 868 150
259. KIJA Kawasan Industri Jababeka Tbk. [S] 319 11/28 187 01/07 295 12/30 13,359,389,800 3,489,896,708,300 287,288 242
260. KKGI Resource Alam Indonesia Tbk. [S] 2,200 01/02 990 12/11 1,005 12/30 38,506,800 61,507,468,500 25,905 242
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
261. KLBF Kalbe Farma Tbk. [S] 1,835 12/30 1,260 01/02 1,830 12/30 12,367,238,800 19,523,789,815,000 1,086,592 242
262. KOBX Kobexindo Tractors Tbk. [S] 300 02/18 160 06/25 172 12/30 24,442,700 5,035,249,600 8,059 217
263. KOIN Kokoh Inti Arebama Tbk. [S] 450 07/24 212 02/27 445 12/30 15,318,900 5,785,071,500 900 137
264. KONI Perdana Bangun Pusaka Tbk. 340 01/09 203 10/13 330 12/18 122,800 32,596,700 108 43
265. KPIG MNC Land Tbk. [S] 1,510 03/03 1,085 02/10 1,290 12/30 144,343,300 189,220,687,500 28,755 240
266. KRAH Grand Kartech Tbk. [S] 855 12/08 275 01/02 810 12/30 302,034,600 129,630,287,800 23,299 242
267. KRAS Krakatau Steel (Persero) Tbk. 580 03/17 435 08/22 485 12/30 834,266,200 412,717,072,100 83,468 242
268. KREN Kresna Graha Sekurindo Tbk. 500 12/29 367 02/06 486 12/30 502,323,200 204,228,682,200 98,433 203
269. LAMI Lamicitra Nusantara Tbk. [S] 354 12/04 170 03/11 278 12/30 114,925,000 33,279,691,000 99,894 214
270. LAPD Leyand International Tbk. [S] 126 05/12 50 12/30 50 12/30 1,309,143,600 85,596,285,900 52,211 219
271. LCGP Eureka Prima Jakarta Tbk. [S] 620 10/21 280 01/03 600 12/30 13,297,811,200 5,792,366,500,200 420,792 242
272. LEAD Logindo Samudramakmur Tbk. 5,325 09/01 2,710 12/17 2,835 12/30 44,531,200 164,189,660,000 7,497 238
273. LINK Link Net Tbk. [S] 7,500 10/02 1,900 06/02 4,920 12/30 483,517,800 2,681,402,790,500 63,453 143
274. LION Lion Metal Works Tbk. [S] 13,500 01/28 8,100 12/17 9,300 12/29 153,600 1,553,400,000 273 81
275. LMAS Limas Indonesia Makmur Tbk. 63 11/14 50 12/29 51 12/30 70,746,500 3,871,619,400 4,255 183
276. LMPI Langgeng Makmur Industri Tbk. [S] 245 05/21 160 10/21 175 12/30 165,771,200 34,425,506,400 82,187 239
277. LMSH Lionmesh Prima Tbk. [S] 8,000 05/13 5,250 12/16 6,450 12/18 109,100 747,232,500 236 70
278. LPCK Lippo Cikarang Tbk. [S] 10,800 12/02 4,765 01/07 10,400 12/30 329,628,900 2,559,116,988,000 164,320 242
279. LPGI Lippo General Insurance Tbk. 5,800 08/18 2,815 01/06 4,800 12/30 1,068,700 4,565,708,000 744 130
280. LPIN Multi Prima Sejahtera Tbk. [S] 6,600 09/23 4,350 01/15 6,200 12/29 1,475,800 8,231,213,500 1,201 148
281. LPKR Lippo Karawaci Tbk. [S] 1,295 03/18 855 01/08 1,020 12/30 22,732,973,200 23,646,818,353,500 526,016 242
282. LPLI Star Pacific Tbk. [S] 825 10/01 462 01/09 600 12/30 310,576,400 188,448,779,300 36,617 242
283. LPPF Matahari Department Store Tbk. 18,000 08/21 10,800 01/06 15,000 12/30 883,689,500 12,889,224,347,500 565,716 242
284. LPPS Lippo Securities Tbk. 266 09/29 181 01/09 219 12/30 188,995,600 43,082,672,700 35,802 236
285. LRNA Eka Sari Lorena Transport Tbk. [S] 990 04/15 190 12/30 204 12/30 111,667,800 68,159,716,500 43,448 173
286. LSIP PP London Sumatra Indonesia Tbk. [S] 2,480 04/30 1,470 01/13 1,890 12/30 7,386,865,500 14,928,307,965,000 656,423 242
287. LTLS Lautan Luas Tbk. [S] 1,925 11/20 600 01/07 1,800 12/30 241,193,200 296,478,649,000 49,783 242
288. MAGP Multi Agro Gemilang Plantation Tbk. [S] 119 01/16 50 12/05 50 12/05 401,396,100 24,001,422,200 27,438 223
289. MAIN Malindo Feedmill Tbk. [S] 3,715 03/11 2,045 12/19 2,130 12/30 881,560,000 2,508,079,459,500 215,587 242
290. MAMI Mas Murni Indonesia Tbk. [S] 50 12/30 50 12/30 50 12/30 4,249,400 212,470,000 2,914 70
291. MAPI Mitra Adiperkasa Tbk. [S] 7,100 03/17 4,655 06/27 5,075 12/30 496,897,700 2,803,736,910,500 162,821 242
292. MASA Multistrada Arah Sarana Tbk. [S] 479 10/10 287 06/06 420 12/30 295,248,300 109,569,871,500 13,166 238
293. MAYA Bank Mayapada Internasional Tbk. 2,600 01/02 1,300 08/26 1,880 12/30 39,786,600 73,020,839,500 5,379 215
294. MBAP Mitrabara Adiperdana Tbk. [S] 1,440 07/10 1,260 09/12 1,310 12/30 143,951,000 187,546,817,500 25,849 117
295. MBSS Mitrabahtera Segara Sejati Tbk. [S] 1,505 09/12 955 12/16 1,000 12/30 515,034,300 616,596,507,000 77,587 240
296. MBTO Martina Berto Tbk. [S] 329 03/06 160 11/24 200 12/30 77,164,800 17,250,808,200 12,426 232
297. MCOR Bank Windu Kentjana International Tbk. 240 05/19 120 01/07 205 12/30 74,709,600 12,163,676,800 4,149 201
298. MDIA Intermedia Capital Tbk. [S] 3,150 12/30 1,400 04/11 3,150 12/30 73,935,500 134,470,086,500 5,372 118
299. MDLN Modernland Realty Tbk. [S] 560 09/01 364 01/10 520 12/30 6,152,386,700 2,892,785,559,300 216,157 242
300. MDRN Modern Internasional Tbk. [S] 780 01/03 600 04/16 675 12/30 212,587,100 141,491,122,000 10,896 236
301. MEDC Medco Energi Internasional Tbk. [S] 3,900 10/28 1,900 01/03 3,800 12/30 362,399,700 1,149,851,816,500 108,666 242
302. MEGA Bank Mega Tbk. 2,500 03/11 1,900 07/08 2,000 12/30 6,890,700 13,679,455,500 1,587 158
303. MERK Merck Tbk. [S] 207,000 03/25 150,000 12/04 160,000 12/19 44,000 7,690,852,500 199 52
304. META Nusantara Infrastructure Tbk. [S] 275 02/10 180 10/13 201 12/30 25,291,700,300 5,531,696,707,000 152,347 242
305. MFIN Mandala Multifinance Tbk. 1,040 12/11 670 01/21 980 12/30 18,615,700 15,655,791,500 2,489 215
306. MFMI Multifiling Mitra Indonesia Tbk. [S] 445 10/14 131 06/24 338 12/30 9,143,600 2,791,826,900 1,712 121
307. MGNA Magna Finance Tbk. 174 07/07 85 09/10 90 12/30 49,114,900 6,277,936,900 5,253 112
308. MICE Multi Indocitra Tbk. [S] 495 04/01 342 08/08 353 12/30 66,924,300 26,591,758,400 13,068 241
309. MIDI Midi Utama Indonesia Tbk. [S] 660 02/05 471 01/06 585 12/30 34,557,900 19,591,646,500 1,758 217
310. MIRA Mitra International Resources Tbk. [S] 68 11/24 50 12/30 50 12/30 399,503,900 22,010,599,500 15,020 240
311. MITI Mitra Investindo Tbk. [S] 240 10/31 50 06/02 185 12/30 271,755,300 21,773,234,900 16,898 238
312. MKPI Metropolitan Kentjana Tbk. [S] 15,750 04/03 9,000 03/04 15,300 12/30 4,297,500 58,378,997,500 449 78
313. MLBI Multi Bintang Indonesia Tbk. 1,430,550 09/12 11,000 11/10 11,950 12/30 3,504,400 231,166,867,500 3,090 156
314. MLIA Mulia Industrindo Tbk. 625 05/14 411 04/03 525 12/30 15,313,300 8,170,729,700 3,925 219
315. MLPL Multipolar Tbk. 1,085 10/02 350 01/03 835 12/30 5,729,625,400 4,099,976,835,300 253,534 242
316. MLPT Multipolar Technology Tbk. [S] 1,080 10/07 840 01/06 1,020 12/30 705,367,800 712,148,201,500 20,908 222
317. MNCN Media Nusantara Citra Tbk. [S] 3,230 09/29 2,180 12/10 2,540 12/30 2,444,312,100 6,339,915,241,000 566,452 242
318. MPMX Mitra Pinasthika Mustika Tbk. 1,350 05/16 720 12/17 790 12/30 380,011,700 422,711,223,500 63,675 242
319. MPPA Matahari Putra Prima Tbk. [S] 3,665 12/10 1,720 01/08 3,050 12/30 9,652,639,800 26,753,566,102,500 281,918 242
320. MRAT Mustika Ratu Tbk. [S] 500 03/25 341 12/22 350 12/30 31,329,900 12,372,733,700 15,390 213
321. MREI Maskapai Reasuransi Indonesia Tbk. 6,900 09/01 2,000 01/29 4,240 12/30 600,600 2,409,937,000 391 104
322. MSKY MNC Sky Vision Tbk. 2,445 03/12 1,295 09/26 1,600 12/30 340,145,600 623,279,639,500 97,022 233
323. MTDL Metrodata Electronics Tbk. [S] 650 11/13 280 01/10 615 12/30 463,228,100 212,673,863,300 34,259 242
324. MTFN Capitalinc Investment Tbk. 250 12/22 94 04/15 208 12/30 3,491,393,500 479,628,027,400 82,108 242
325. MTLA Metropolitan Land Tbk. [S] 493 04/01 365 04/10 445 12/30 188,398,300 80,777,010,600 21,590 235
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
326. MTSM Metro Realty Tbk. 700 05/28 690 09/08 690 09/08 1,300 898,000 4 4
327. MYOH Samindo Resources Tbk. [S] 640 05/28 408 03/25 458 12/30 142,123,700 75,909,830,300 29,172 242
328. MYOR Mayora Indah Tbk. [S] 31,500 09/08 20,450 12/24 20,900 12/30 9,440,600 257,557,240,000 15,498 232
329. MYRX Hanson International Tbk. [S] 710 11/18 520 01/17 695 12/30 13,352,454,600 8,282,521,916,000 760,359 242
330. MYRXPHanson International (Seri B) Tbk. 93 01/22 60 12/08 67 12/30 374,248,300 27,413,792,800 8,164 241
331. MYTX Apac Citra Centertex Tbk. 250 03/03 101 09/29 128 12/24 1,618,400 201,351,000 572 133
332. NAGA Bank Mitraniaga Tbk. 235 03/26 140 06/09 174 12/02 2,537,178,800 441,563,054,300 2,393 165
333. NELY Pelayaran Nelly Dwi Putri Tbk. [S] 175 03/17 125 10/10 163 12/23 12,421,700 1,961,920,900 748 96
334. NIKL Pelat Timah Nusantara Tbk. [S] 194 03/12 125 12/08 134 12/30 166,950,900 26,511,380,800 44,687 238
335. NIPS Nipress Tbk. 585 12/15 218 07/18 487 12/30 1,352,064,200 483,346,888,400 64,876 242
336. NIRO Nirvana Development Tbk. [S] 288 07/17 175 12/17 186 12/30 15,607,213,900 3,871,512,773,200 258,401 242
337. NISP Bank OCBC NISP Tbk. 1,480 09/18 940 02/06 1,360 12/30 52,308,200 67,823,816,500 656 118
338. NOBU Bank Nationalnobu Tbk. 895 04/21 500 01/21 760 12/30 1,327,462,100 948,305,243,000 39,253 242
339. NRCA Nusa Raya Cipta Tbk. [S] 1,245 12/11 645 02/04 1,160 12/30 681,751,500 644,298,253,500 47,501 242
340. OCAP Onix Capital Tbk. 450 09/08 450 09/08 450 09/08 12,300 5,535,000 5 5
341. OKAS Ancora Indonesia Resources Tbk. 199 04/30 100 12/23 111 12/30 12,530,200 1,718,109,400 1,733 170
342. PADI Minna Padi Investama Tbk. 1,860 04/21 510 11/25 645 12/30 1,504,056,400 2,350,449,060,500 77,275 242
343. PALM Provident Agro Tbk. [S] 520 09/19 310 01/27 480 12/23 39,375,100 18,830,506,600 1,847 169
344. PANR Panorama Sentrawisata Tbk. 525 10/29 380 01/06 483 12/30 1,293,573,400 624,911,080,500 139,831 242
345. PANS Panin Sekuritas Tbk. 5,700 07/10 3,700 02/05 4,975 12/30 23,191,900 114,580,566,000 3,408 222
346. PBRX Pan Brothers Tbk. [S] 530 12/09 310 01/06 505 12/30 2,636,936,300 1,143,298,128,900 153,504 242
347. PDES Destinasi Tirta Nusantara Tbk. [S] 255 02/24 135 01/16 184 10/29 3,806,200 691,739,500 627 59
348. PEGE Panca Global Securities Tbk. 270 01/16 200 12/29 200 12/29 10,705,300 2,483,916,300 10,734 100
349. PGAS Perusahaan Gas Negara (Persero) Tbk. [S] 6,225 11/24 4,120 01/08 6,000 12/30 4,900,292,000 26,546,324,231,000 710,810 242
350. PGLI Pembangunan Graha Lestari Indah Tbk. [S] 170 01/21 86 04/17 105 12/30 3,703,800 430,396,100 1,263 161
351. PICO Pelangi Indah Canindo Tbk. 239 04/02 141 11/14 160 12/24 3,994,500 793,284,400 2,734 135
352. PJAA Pembangunan Jaya Ancol Tbk. [S] 1,800 12/30 970 01/10 1,775 12/30 7,320,500 10,071,860,000 1,554 182
353. PKPK Perdana Karya Perkasa Tbk. [S] 105 02/21 60 12/01 88 12/30 212,437,400 17,458,918,400 23,482 236
354. PLAS Polaris Investama Tbk. 1,630 12/05 1,190 01/07 1,560 12/30 4,735,729,300 7,137,407,741,000 221,860 242
355. PLIN Plaza Indonesia Realty Tbk. [S] 3,750 12/30 1,950 03/04 3,750 12/30 913,300 2,099,072,000 214 47
356. PNBN Bank Pan Indonesia Tbk. 1,220 12/01 610 01/08 1,165 12/30 1,105,688,400 951,023,609,500 46,323 242
357. PNBS Bank Panin Syariah Tbk. [S] 189 12/03 87 01/28 180 12/30 1,568,677,900 194,223,689,300 37,954 234
358. PNIN Paninvest Tbk. 790 11/05 600 01/28 745 12/30 200,808,700 138,188,456,500 10,173 239
359. PNLF Panin Financial Tbk. 319 12/05 195 01/07 299 12/30 8,086,361,200 2,109,751,447,600 203,445 242
360. PNSE Pudjiadi & Sons Tbk. [S] 615 02/04 378 04/28 545 12/29 985,000 453,470,000 695 121
361. POLY Asia Pacific Fibers Tbk. 127 12/16 57 07/24 95 12/30 823,321,200 77,285,801,400 53,296 242
362. POOL Pool Advista Indonesia Tbk. 5,050 04/10 1,500 09/01 2,995 09/23 12,700 29,729,500 47 21
363. PRAS Prima Alloy Steel Universal Tbk. [S] 303 04/17 165 02/06 204 12/30 247,729,000 62,674,694,900 118,233 231
364. PSAB J Resources Asia Pasifik Tbk. [S] 5,925 09/02 520 12/16 540 12/30 242,637,500 382,867,827,000 54,877 242
365. PSDN Prasidha Aneka Niaga Tbk. [S] 225 02/24 121 10/29 143 12/16 8,926,900 1,363,577,200 6,946 73
366. PSKT Red Planet Indonesia Tbk. 905 11/20 460 06/24 830 12/30 133,324,800 87,747,768,800 14,389 138
367. PTBA Tambang Batubara Bukit Asam (Persero) Tbk. [S] 14,150 09/04 8,975 01/15 12,500 12/30 792,084,900 8,655,053,320,000 430,234 242
368. PTIS Indo Straits Tbk. [S] 1,030 08/11 725 10/21 950 12/30 245,700 218,460,500 308 55
369. PTPP PP (Persero) Tbk. [S] 3,625 12/30 1,105 01/08 3,575 12/30 4,065,786,600 8,280,848,821,000 375,291 242
370. PTRO Petrosea Tbk. [S] 1,540 02/28 905 12/23 925 12/30 132,050,800 169,278,239,500 42,689 242
371. PTSN Sat Nusapersada Tbk. [S] 140 08/05 61 02/19 85 12/30 6,512,900 609,172,500 2,617 200
372. PTSP Pioneerindo Gourmet International Tbk. [S] 7,200 04/15 4,000 08/08 5,700 12/23 639,400 3,090,732,500 61 36
373. PUDP Pudjiadi Prestige Tbk. [S] 510 01/02 370 07/18 441 12/29 1,130,900 522,683,100 472 105
374. PWON Pakuwon Jati Tbk. [S] 555 12/22 261 01/07 515 12/30 15,465,567,300 6,254,923,716,900 673,687 242
375. PYFA Pyridam Farma Tbk. [S] 168 12/09 123 10/17 135 12/30 133,573,800 19,640,732,900 28,573 237
376. RAJA Rukun Raharja Tbk. [S] 1,520 09/19 505 04/10 1,350 12/30 328,348,100 396,047,530,000 41,619 221
377. RALS Ramayana Lestari Sentosa Tbk. [S] 1,440 03/04 685 10/17 790 12/30 1,496,043,400 1,471,754,690,000 155,283 242
378. RANC Supra Boga Lestari Tbk. [S] 720 03/27 319 12/08 445 12/30 139,346,400 81,680,293,700 23,554 239
379. RBMS Ristia Bintang Mahkotasejati Tbk. 109 04/14 65 06/23 88 12/30 79,128,800 7,817,229,300 32,985 204
380. RDTX Roda Vivatex Tbk. [S] 6,000 08/29 4,900 02/13 5,250 11/04 7,100 36,050,000 9 8
381. RELI Reliance Securities Tbk. 655 12/23 410 04/10 655 12/23 615,600 370,677,500 271 75
382. RICY Ricky Putra Globalindo Tbk. [S] 195 05/30 157 02/18 174 12/30 13,791,100 2,443,445,800 2,510 204
383. RIGS Rig Tenders Indonesia Tbk. [S] 391 10/15 160 07/11 280 12/30 152,534,000 42,061,046,400 30,435 205
384. RIMO Rimo Catur Lestari Tbk. [S] 198 04/14 90 02/27 190 04/16 52,980,900 6,573,590,600 10,349 71
385. RMBA Bentoel Internasional Investama Tbk. 580 04/17 451 05/23 520 12/30 5,941,100 3,116,041,700 1,132 172
386. RODA Pikko Land Development Tbk. [S] 500 12/29 340 03/20 463 12/30 120,567,400 46,046,485,600 425 72
387. ROTI Nippon Indosari Corpindo Tbk. [S] 1,480 07/02 980 01/10 1,385 12/30 841,979,900 1,023,663,472,500 121,693 242
388. RUIS Radiant Utama Interinsco Tbk. 255 08/22 190 01/02 217 12/30 140,306,100 30,008,268,200 11,684 240
389. SAME Sarana Meditama Metropolitan Tbk. 2,885 12/03 2,455 03/13 2,845 12/30 634,092,800 1,690,703,335,000 322,490 242
390. SCBD Danayasa Arthatama Tbk. [S] 3,795 10/16 1,800 12/24 2,000 12/24 85,800 249,896,000 148 40
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
391. SCCO Supreme Cable Manufacturing & Commerce Tbk. [S] 4,700 03/10 3,700 12/16 3,950 12/30 1,324,100 5,339,953,500 1,039 153
392. SCMA Surya Citra Media Tbk. [S] 4,200 08/29 2,410 02/11 3,500 12/30 2,058,632,800 6,824,746,405,500 561,009 242
393. SDMU Sidomulyo Selaras Tbk. [S] 555 12/17 325 01/17 510 12/30 132,370,500 60,931,991,400 14,003 241
394. SDPC Millennium Pharmacon International Tbk. [S] 123 01/21 81 10/31 88 12/24 29,119,600 2,765,562,300 3,656 193
395. SDRA Bank Himpunan Saudara 1906 Tbk. 1,230 09/01 840 02/24 1,150 12/29 25,291,900 25,129,216,500 2,065 184
396. SGRO Sampoerna Agro Tbk. [S] 2,450 05/02 1,700 01/27 2,100 12/30 181,003,000 383,840,289,000 61,626 242
397. SHID Hotel Sahid Jaya International Tbk. [S] 390 02/05 248 08/05 307 12/30 49,193,800 16,743,552,200 25,006 172
398. SIAP Sekawan Intipratama Tbk. [S] 473 12/30 79 02/18 465 12/30 17,139,444,200 5,371,194,119,200 581,253 147
399. SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. [S] 955 02/06 590 10/13 610 12/30 3,593,842,600 2,874,973,775,500 462,715 242
400. SILO Siloam International Hospitals Tbk. [S] 17,500 09/22 9,200 01/29 13,700 12/30 1,616,142,400 19,653,069,790,000 80,371 242
401. SIMP Salim Ivomas Pratama Tbk. [S] 1,065 05/16 660 01/17 705 12/30 2,922,252,600 2,486,061,447,500 198,462 242
402. SIPD Sierad Produce Tbk. [S] 61 11/07 50 07/22 53 11/19 3,587,718,100 192,797,437,000 38,265 214
403. SKBM Sekar Bumi Tbk. [S] 1,650 05/22 480 01/22 970 12/12 1,812,700 1,773,159,500 995 88
404. SKLT Sekar Laut Tbk. [S] 705 12/02 170 03/28 300 12/30 34,600 8,527,600 38 24
405. SKYB Skybee Tbk. [S] 545 08/07 420 11/24 420 11/24 27,800 12,852,500 27 15
406. SMAR SMART Tbk. [S] 8,500 11/04 6,000 08/25 8,100 12/30 1,030,600 7,038,675,000 1,648 189
407. SMBR Semen Baturaja (Persero) Tbk. 500 04/07 330 01/02 381 12/30 2,442,183,500 1,000,421,534,800 182,455 242
408. SMCB Holcim Indonesia Tbk. [S] 3,100 07/17 2,025 02/04 2,185 12/30 596,335,600 1,492,285,205,500 123,080 242
409. SMDM Suryamas Dutamakmur Tbk. [S] 225 08/05 120 12/16 124 12/30 53,849,300 9,205,748,900 12,116 185
410. SMDR Samudera Indonesia Tbk. [S] 14,975 12/08 2,805 02/25 14,850 12/30 21,098,400 188,131,375,000 16,768 163
411. SMGR Semen Indonesia (Persero) Tbk. [S] 17,400 03/17 13,500 02/04 16,200 12/30 1,911,389,000 29,819,306,385,000 713,329 242
412. SMMA Sinar Mas Multiartha Tbk. 4,285 05/07 2,425 11/19 3,655 12/30 7,375,000 25,201,057,500 9,683 174
413. SMMT Golden Eagle Energy Tbk. 6,350 06/23 1,740 12/16 1,785 12/30 366,051,600 1,294,331,221,000 31,739 242
414. SMRA Summarecon Agung Tbk. [S] 1,615 12/12 745 01/08 1,520 12/30 5,723,017,300 6,823,584,662,500 361,824 242
415. SMRU SMR Utama Tbk. [S] 400 05/23 97 07/16 264 12/30 3,010,079,600 557,411,062,100 79,841 194
416. SMSM Selamat Sempurna Tbk. [S] 5,100 07/16 3,010 01/27 4,750 12/30 47,680,500 193,963,678,500 33,097 240
417. SOBI Sorini Agro Asia Corporindo Tbk. [S] 2,800 09/05 1,700 01/07 2,500 12/30 415,200 838,244,000 195 68
418. SOCI Soechi Lines Tbk. 750 12/15 585 12/03 660 12/30 757,981,900 489,930,932,000 24,984 18
419. SONA Sona Topas Tourism Industry Tbk. [S] 5,000 04/30 3,300 05/08 4,100 12/15 528,800 2,232,557,500 156 40
420. SPMA Suparma Tbk. 243 04/03 172 01/07 197 12/30 59,665,600 13,291,237,700 20,098 228
421. SQBI Taisho Pharmaceutical Indonesia (PS) Tbk. 333,000 11/28 270,000 08/26 315,000 12/12 10,200 3,156,230,000 77 37
422. SQMI Renuka Coalindo Tbk. 1,600 11/18 430 05/02 1,490 12/30 8,513,300 10,913,670,500 3,804 172
423. SRAJ Sejahteraraya Anugrahjaya Tbk. [S] 310 12/30 200 08/25 310 12/30 226,212,300 51,485,992,200 23,029 232
424. SRIL Sri Rejeki Isman Tbk. 303 01/24 120 10/10 163 12/30 11,537,123,800 2,149,663,432,800 312,604 242
425. SRSN Indo Acidatama Tbk. [S] 63 11/10 50 12/30 50 12/30 406,919,400 21,943,409,700 12,239 139
426. SRTG Saratoga Investama Sedaya Tbk. [S] 5,625 09/08 3,950 03/04 5,150 12/30 2,736,100 13,591,730,500 2,295 166
427. SSIA Surya Semesta Internusa Tbk. [S] 1,085 12/05 540 01/08 1,070 12/30 4,794,790,000 3,939,139,997,500 268,014 242
428. SSMS Sawit Sumbermas Sarana Tbk. [S] 1,700 12/19 780 01/23 1,665 12/30 16,089,268,300 18,632,108,994,000 1,451,454 242
429. SSTM Sunson Textile Manufacturer Tbk. [S] 131 12/10 65 07/10 103 12/30 496,656,400 51,589,406,300 166,761 236
430. STAR Star Petrochem Tbk. [S] 56 08/15 50 12/23 50 12/23 728,534,700 36,802,182,300 11,864 183
431. STTP Siantar Top Tbk. [S] 3,400 06/30 1,520 01/13 2,880 12/30 680,400 1,789,050,500 744 134
432. SUGI Sugih Energy Tbk. [S] 488 02/04 391 07/23 427 12/30 17,360,365,400 7,560,712,064,000 249,678 242
433. SULI SLJ Global Tbk. 83 04/29 58 10/22 62 12/30 182,030,400 12,330,284,000 26,486 239
434. SUPR Solusi Tunas Pratama Tbk. 9,900 10/01 6,450 02/05 8,000 12/10 916,900 7,521,105,000 413 62
435. TALF Tunas Alfin Tbk. 570 09/19 385 02/04 520 12/12 52,619,300 24,432,391,700 4,966 216
436. TARA Sitara Propertindo Tbk. [S] 445 12/29 120 07/11 444 12/30 12,647,684,400 4,563,672,621,900 171,924 116
437. TAXI Express Transindo Utama Tbk. 1,810 02/03 1,080 12/03 1,170 12/30 3,417,792,400 4,608,649,039,000 201,078 242
438. TBIG Tower Bersama Infrastructure Tbk. 9,925 12/22 5,450 01/10 9,700 12/30 758,077,500 5,823,017,920,000 321,976 242
439. TBLA Tunas Baru Lampung Tbk. 820 11/27 443 02/28 755 12/30 599,820,800 386,613,591,000 36,507 242
440. TBMS Tembaga Mulia Semanan Tbk. 12,600 07/16 7,000 04/30 9,500 12/23 66,500 511,602,500 90 37
441. TCID Mandom Indonesia Tbk. [S] 19,000 07/23 11,000 01/10 17,525 12/30 3,143,400 46,326,680,000 1,579 189
442. TELE Tiphone Mobile Indonesia Tbk. [S] 985 09/17 620 01/03 930 12/30 1,949,327,900 1,594,186,453,000 81,171 242
443. TFCO Tifico Fiber Indonesia Tbk. [S] 995 10/23 412 04/17 900 12/17 279,400 186,570,200 198 60
444. TGKA Tigaraksa Satria Tbk. [S] 4,700 10/23 1,800 03/04 2,900 12/29 55,200 146,216,000 134 40
445. TIFA Tifa Finance Tbk 550 02/17 197 04/10 222 12/30 1,416,181,500 566,452,246,800 541,648 239
446. TINS Timah (Persero) Tbk. [S] 2,180 04/15 1,080 10/17 1,230 12/30 3,235,594,900 4,696,749,816,000 282,737 242
447. TIRA Tira Austenite Tbk. [S] 1,700 04/22 1,500 08/26 1,500 08/26 1,600 2,620,000 3 3
448. TIRT Tirta Mahakam Resources Tbk. 114 11/07 50 04/30 86 12/30 330,886,200 27,446,684,800 25,912 231
449. TKGA Permata Prima Sakti Tbk. [S] 2,440 01/30 1,800 10/21 1,800 10/21 28,725,300 66,920,142,000 7,879 94
450. TKIM Pabrik Kertas Tjiwi Kimia Tbk. 1,890 07/03 850 12/30 850 12/30 223,784,600 236,780,143,000 77,664 237
451. TLKM Telekomunikasi Indonesia (Persero) Tbk. [S] 3,010 09/19 2,060 01/07 2,865 12/30 24,035,761,600 60,395,151,602,000 1,184,357 242
452. TMAS Pelayaran Tempuran Emas Tbk. 2,220 12/30 170 02/11 2,215 12/30 270,462,100 324,358,195,900 41,676 206
453. TMPI Sigmagold Inti Perkasa Tbk. 500 01/02 430 05/19 488 12/30 17,538,878,100 7,970,396,421,900 144,095 242
454. TMPO Tempo Inti Media Tbk. [S] 197 04/01 98 07/14 121 12/30 312,663,200 45,861,986,200 112,622 241
455. TOBA Toba Bara Sejahtra Tbk. [S] 925 11/10 630 03/14 920 12/30 29,320,600 24,978,121,500 9,449 219
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
456. TOTL Total Bangun Persada Tbk. [S] 1,155 12/30 490 01/07 1,120 12/30 2,483,253,200 2,161,535,333,900 182,738 242
457. TOTO Surya Toto Indonesia Tbk. [S] 8,075 07/24 3,300 11/10 3,975 12/23 1,752,200 9,397,601,500 2,167 178
458. TOWR Sarana Menara Nusantara Tbk. 4,300 09/02 2,600 01/07 4,150 12/30 43,186,900 159,565,250,500 3,885 196
459. TPIA Chandra Asri Petrochemical Tbk. [S] 3,250 10/07 2,240 03/20 3,000 12/30 21,719,500 57,165,553,500 4,709 190
460. TPMA Trans Power Marine Tbk. 570 11/25 201 06/09 434 12/30 7,612,700 2,599,396,800 4,990 114
461. TRAM Trada Maritime Tbk. 1,900 05/19 200 12/22 211 12/30 18,089,797,700 28,437,596,157,000 226,721 128
462. TRIL Triwira Insanlestari Tbk. [S] 108 01/02 55 12/30 56 12/30 605,287,800 41,388,909,100 49,966 242
463. TRIM Trimegah Securities Tbk. 91 05/14 54 01/27 68 12/30 337,252,600 24,006,551,800 8,661 230
464. TRIO Trikomsel Oke Tbk. 1,660 08/18 1,000 12/02 1,275 12/30 2,932,100 3,933,260,500 1,017 111
465. TRIS Trisula International Tbk. [S] 405 01/02 290 11/21 356 12/30 1,595,942,100 608,755,465,200 25,752 242
466. TRST Trias Sentosa Tbk. [S] 400 10/27 226 01/13 380 12/30 33,839,600 10,727,289,900 2,479 190
467. TRUS Trust Finance Indonesia Tbk. 450 02/20 420 01/30 421 05/30 783,200 332,392,700 51 16
468. TSPC Tempo Scan Pacific Tbk. [S] 3,450 03/17 2,440 10/08 2,865 12/30 170,473,400 494,092,124,500 52,277 242
469. TURI Tunas Ridean Tbk. [S] 725 08/18 530 01/02 605 12/30 574,817,800 383,180,447,000 21,281 242
470. ULTJ Ultrajaya Milk Industry & Trading Co. Tbk. [S] 4,990 02/05 3,670 12/29 3,720 12/30 40,128,000 168,812,173,500 22,034 240
471. UNIC Unggul Indah Cahaya Tbk. [S] 2,200 10/29 1,550 11/25 1,600 12/22 697,900 1,273,380,000 887 116
472. UNIT Nusantara Inti Corpora Tbk. [S] 420 09/02 215 02/17 318 12/30 2,489,600 802,009,200 968 134
473. UNSP Bakrie Sumatera Plantations Tbk. 82 03/14 50 12/30 50 12/30 4,936,228,000 291,638,388,800 61,904 231
474. UNTR United Tractors Tbk. [S] 25,350 07/10 16,425 12/16 17,350 12/30 891,212,400 17,867,757,997,500 670,464 242
475. UNVR Unilever Indonesia Tbk. [S] 33,000 07/10 25,800 01/10 32,300 12/30 390,836,100 11,702,032,207,500 451,633 242
476. VICO Victoria Investama Tbk. 165 07/04 101 12/22 135 12/30 54,134,600 7,090,015,900 13,383 225
477. VIVA Visi Media Asia Tbk. 500 12/12 196 07/22 478 12/30 5,586,326,900 1,943,212,860,900 183,172 242
478. VOKS Voksel Electric Tbk. [S] 1,090 03/19 615 12/08 795 12/30 21,330,800 18,465,031,000 3,133 191
479. VRNA Verena Multi Finance Tbk. 110 04/03 76 11/13 80 12/30 10,377,900 931,253,200 1,683 181
480. WAPO Wahana Pronatural Tbk. [S] 101 11/10 50 10/23 64 12/30 140,808,600 10,586,857,500 14,676 219
481. WEHA Panorama Transportasi Tbk. 308 05/23 224 01/07 255 12/30 1,080,056,800 301,174,291,900 119,335 242
482. WICO Wicaksana Overseas International Tbk. [S] 135 12/16 50 02/12 99 12/30 688,424,300 63,872,986,800 49,780 242
483. WIIM Wismilak Inti Makmur Tbk. 860 03/11 510 10/13 625 12/30 316,782,000 211,451,248,500 48,959 242
484. WIKA Wijaya Karya (Persero) Tbk. [S] 3,895 12/30 1,580 01/07 3,680 12/30 6,733,385,500 16,386,135,688,000 605,466 242
485. WINS Wintermar Offshore Marine Tbk. [S] 1,520 09/11 620 02/04 825 12/30 560,676,200 608,489,315,500 44,334 242
486. WOMF Wahana Ottomitra Multiartha Tbk. 296 08/28 190 12/12 205 12/30 8,878,000 2,151,504,800 2,755 182
487. WSKT Waskita Karya (Persero) Tbk. [S] 1,550 12/29 402 01/07 1,470 12/30 15,292,075,900 12,398,004,105,600 500,030 242
488. WTON Wijaya Karya Beton Tbk. [S] 1,325 12/30 665 04/10 1,300 12/30 5,718,840,200 5,557,421,171,000 243,356 177
489. YPAS Yanaprima Hastapersada Tbk. [S] 750 05/26 500 12/30 500 12/30 1,137,400 720,236,500 499 95
490. YULE Yulie Sekurindo Tbk. 145 03/13 68 08/21 128 12/29 1,041,600 106,969,400 571 71
491. ZBRA Zebra Nusantara Tbk. [S] 174 09/03 58 01/16 143 12/30 644,417,500 93,703,622,500 78,206 214
Trading
Board
Days
INDUSTRY CLASSIFICATION/
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
Trading
Board
Days
INDUSTRY CLASSIFICATION/
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
Trading
Board
Days
INDUSTRY CLASSIFICATION/
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
Trading
Board
Days
INDUSTRY CLASSIFICATION/
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
11. ROTI Nippon Indosari Corpindo Tbk. [S] 1 1,385 12/30 543.137 1,172,612,581 159 1,427,855,761,480 134 121,938 118 242 7,011
12. SKBM Sekar Bumi Tbk. [S] 2 970 12/12 843.478 1,825,072 449 1,788,146,500 444 1,001 410 89 908
13. SKLT Sekar Laut Tbk. [S] 2 300 12/30 25.116 34,600 484 8,527,600 490 38 481 24 207
14. STTP Siantar Top Tbk. [S] 2 2,880 12/30 1,701.816 680,400 463 1,789,050,500 443 744 424 134 3,773
15. ULTJ Ultrajaya Milk Industry & Trading Co. Tbk. [S] 1 3,720 12/30 1,799.509 56,389,737 348 231,347,093,310 227 22,067 226 240 10,745
52 TOBACCO MANUFACTURERS 709,916,925 14,460,641,094,668 459,338 422,762
1. GGRM Gudang Garam Tbk. 1 60,700 12/30 2,368.780 270,359,545 264 14,031,103,573,489 27 405,801 41 242 116,792
2. HMSP HM Sampoerna Tbk. 1 68,650 12/30 13,621.032 2,098,894 446 143,798,947,849 255 3,355 343 233 300,893
3. RMBA Bentoel Internasional Investama Tbk. 1 520 12/30 4,068.221 8,571,236 407 4,510,012,080 417 1,135 404 172 3,765
4. WIIM Wismilak Inti Makmur Tbk. 1 625 12/30 96.154 428,887,250 235 281,228,561,250 213 49,047 170 242 1,312
53 PHARMACEUTICALS 20,514,815,059 27,885,866,558,884 1,800,828 123,118
1. DVLA Darya-Varia Laboratoria Tbk. [S] 1 1,690 12/29 31.103 7,372,510 416 15,086,317,700 373 1,523 393 182 1,893
2. INAF Indofarma (Persero) Tbk. [S] 1 355 12/30 142.000 963,193,144 174 251,921,832,090 222 60,847 158 242 1,100
3. KAEF Kimia Farma (Persero) Tbk. [S] 1 1,465 12/30 1,465.000 1,122,946,140 163 1,129,119,560,925 144 106,181 126 242 8,137
4. KLBF Kalbe Farma Tbk. [S] 1 1,830 12/30 17,848.435 13,943,999,166 27 22,038,836,625,076 13 1,087,832 3 242 85,781
5. MERK Merck Tbk. [S] 2 160,000 12/19 21,052.632 205,350 472 38,840,602,500 328 213 453 61 3,584
6. PYFA Pyridam Farma Tbk. [S] 2 135 12/30 132.300 133,974,076 303 19,697,018,774 364 28,577 206 237 72
7. SCPI Merck Sharp Dohme Pharma Tbk. 2 29,000 11/27/12 227.451 1,217,336 454 64,277,039,000 297 5 491 2 104
8. SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. [S] 1 610 12/30 105.172 3,925,901,056 85 3,126,773,887,894 90 463,038 35 242 9,150
9. SQBB Taisho Pharmaceutical Indonesia Tbk. [S] 1 10,500 04/02/01 100.000 - 500 - 500 - 500 - 97
10. SQBI Taisho Pharmaceutical Indonesia (PS) Tbk. 2 315,000 12/12 30,000.000 11,436 493 3,532,629,000 424 82 472 41 306
11. TSPC Tempo Scan Pacific Tbk. [S] 1 2,865 12/30 511.094 415,994,845 236 1,197,781,045,925 139 52,530 163 242 12,893
54 COSMETICS AND HOUSEHOLD 600,968,331 13,236,464,807,625 508,374 251,148
1. ADES Akasha Wira International Tbk. [S] 2 1,375 12/30 71.429 45,802,800 355 89,750,335,000 285 26,243 210 242 811
2. MRAT Mustika Ratu Tbk. [S] 1 350 12/30 53.846 31,369,900 374 12,388,583,700 381 15,393 250 213 150
3. MBTO Martina Berto Tbk. [S] 1 200 12/30 27.027 82,672,800 326 18,707,898,700 368 12,435 266 233 214
4. TCID Mandom Indonesia Tbk. [S] 1 17,525 12/30 1,718.951 5,788,080 423 84,336,585,700 288 1,592 390 192 3,524
5. UNVR Unilever Indonesia Tbk. [S] 1 32,300 12/30 165,361.184 435,334,751 232 13,031,281,404,525 29 452,711 36 242 246,449
55 HOUSEWARE 728,086,300 237,628,104,100 100,154 575
1. CINT Chitose Internasional Tbk. [S] 2 362 12/30 109.697 560,094,700 214 202,598,979,800 234 17,092 241 125 362
2. KICI Kedaung Indah Can Tbk. [S] 1 268 12/30 28.449 2,035,400 447 565,357,900 467 872 418 151 37
3. LMPI Langgeng Makmur Industri Tbk. [S] 2 175 12/30 25.536 165,956,200 289 34,463,766,400 337 82,190 139 239 176
59 OTHERS
6. PROPERTY, REAL ESTATE AND BUILDING CONSTRUCTION 330,942,447,014 201,235,530,694,084 9,782,846 360,004
61 PROPERTY AND REAL ESTATE 285,415,951,464 134,354,733,768,776 7,060,878 284,910
1. APLN Agung Podomoro Land Tbk. [S] 1 335 12/30 91.781 11,058,074,446 38 3,494,184,257,758 86 338,037 50 242 6,868
2. ASRI Alam Sutera Realty Tbk. [S] 1 560 12/30 533.333 22,540,400,661 15 12,103,930,430,009 32 544,940 26 242 11,004
3. BAPA Bekasi Asri Pemula Tbk. [S] 2 50 12/30 33.333 104,369,000 314 5,518,595,600 408 2,393 368 236 33
4. BEST Bekasi Fajar Industrial Estate Tbk. [S] 1 730 12/30 429.412 7,434,978,612 50 4,257,970,317,945 79 279,051 66 242 7,041
5. BCIP Bumi Citra Permai Tbk. [S] 2 770 12/30 700.000 5,750,486,900 69 3,503,182,093,500 85 172,607 92 242 1,101
6. BIPP Bhuwanatala Indah Permai Tbk. [S] 2 95 12/30 39.616 158,512,220 291 13,225,061,808 378 8,935 286 235 288
7. BKDP Bukit Darmo Property Tbk. [S] 2 98 12/30 81.667 386,241,900 239 37,226,636,400 329 15,994 246 208 717
8. BKSL Sentul City Tbk. [S] 1 104 12/30 7.186 41,561,256,735 1 5,382,662,048,154 65 513,667 32 242 3,265
9. BSDE Bumi Serpong Damai Tbk. [S] 1 1,805 12/30 353.571 6,166,597,126 64 9,856,587,740,221 45 441,098 37 242 33,161
10. COWL Cowell Development Tbk. [S] 2 625 12/30 480.769 4,998,704,900 73 2,831,272,132,800 92 546,033 25 242 3,045
11. CTRA Ciputra Development Tbk. [S] 1 1,250 12/30 274.548 6,412,059,659 61 6,844,932,936,326 60 325,570 53 242 18,957
12. CTRP Ciputra Property Tbk. [S] 1 845 12/30 120.714 1,888,663,570 123 1,442,646,977,367 133 124,313 115 242 5,197
13. CTRS Ciputra Surya Tbk. [S] 1 2,960 12/30 1,184.000 559,398,100 215 1,178,715,110,400 142 105,168 127 242 5,857
14. DART Duta Anggada Realty Tbk. [S] 1 680 12/30 125.707 36,282,809 367 22,643,247,185 358 3,425 342 212 2,136
15. DILD Intiland Development Tbk. [S] 1 650 12/30 113.268 8,213,725,460 48 4,383,235,650,700 76 226,968 78 242 6,738
16. DUTI Duta Pertiwi Tbk. [S] 2 4,880 12/30 490.798 1,564,180 451 6,987,620,125 402 316 447 50 9,028
17. ELTY Bakrieland Development Tbk. [S] 1 50 12/30 10.308 13,214,634,559 31 573,555,703,369 175 7,539 296 233 2,176
18. EMDE Megapolitan Developments Tbk. [S] 2 137 12/30 54.800 131,898,100 304 17,218,347,200 370 2,527 361 210 459
19. FMII Fortune Mate Indonesia Tbk. [S] 2 449 12/24 449.000 171,827,900 284 75,657,774,500 292 2,349 369 226 1,222
20. GAMA Gading Development Tbk. [S] 2 51 12/30 48.571 7,038,933,058 52 392,852,979,164 197 117,835 121 241 511
21. GMTD Gowa Makassar Tourism Development Tbk. [S] 2 6,100 12/30 1,060.870 512,300 466 3,372,390,000 426 783 421 136 619
22. GPRA Perdana Gapuraprima Tbk. [S] 1 299 12/30 128.976 2,806,812,895 100 701,238,869,003 166 20,558 235 240 1,279
23. GWSA Greenwood Sejahtera Tbk. 2 174 12/30 69.600 64,014,210 339 11,379,768,040 384 4,393 326 237 1,357
24. JRPT Jaya Real Property Tbk. [S] 1 1,040 12/30 1,000.000 351,655,460 248 321,168,313,600 206 2,624 358 198 14,300
25. KIJA Kawasan Industri Jababeka Tbk. [S] 2 295 12/30 9.955 16,020,439,648 22 4,133,618,576,656 80 287,773 61 242 5,969
26. LAMI Lamicitra Nusantara Tbk. [S] 2 278 12/30 222.400 115,216,600 311 33,353,840,600 340 99,900 129 215 319
27. LCGP Eureka Prima Jakarta Tbk. [S] 2 600 12/30 480.000 28,110,294,865 8 11,140,478,405,401 36 421,994 40 242 3,378
28. LPCK Lippo Cikarang Tbk. [S] 1 10,400 12/30 1,124.324 348,745,704 249 2,718,277,665,400 93 164,524 97 242 7,238
29. LPKR Lippo Karawaci Tbk. [S] 1 1,020 12/30 261.161 23,222,126,894 14 24,164,217,432,613 12 526,569 29 242 23,539
30. MDLN Modernland Realty Tbk. [S] 1 520 12/30 154.323 10,470,883,878 39 4,376,732,853,561 77 216,396 82 242 6,517
31. MKPI Metropolitan Kentjana Tbk. [S] 2 15,300 12/30 728.571 40,537,251 363 479,144,111,875 187 473 438 89 14,507
32. MTLA Metropolitan Land Tbk. [S] 1 445 12/30 185.417 358,970,800 245 154,001,746,845 253 21,668 228 235 3,373
33. MTSM Metro Realty Tbk. 2 690 09/08 176.811 1,300 496 898,000 495 4 493 4 161
34. NIRO Nirvana Development Tbk. [S] 2 186 12/30 177.143 19,258,849,981 18 4,606,318,000,750 73 258,447 69 242 3,354
35. OMRE Indonesia Prima Property Tbk. [S] 2 340 10/03/13 16.282 - 500 - 500 - 500 - 593
36. PLIN Plaza Indonesia Realty Tbk. [S] 1 3,750 12/30 1,556.107 938,514,007 177 2,065,055,219,225 109 231 452 51 13,313
37. PUDP Pudjiadi Prestige Tbk. [S] 1 441 12/29 55.005 1,131,653 456 523,041,325 470 476 437 107 145
Trading
Board
Days
INDUSTRY CLASSIFICATION/
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
38. PWON Pakuwon Jati Tbk. [S] 1 515 12/30 1,985.427 19,147,930,448 19 7,764,773,654,757 56 674,396 12 242 24,802
39. RBMS Ristia Bintang Mahkotasejati Tbk. 1 88 12/30 17.600 82,265,300 328 8,113,104,300 395 32,988 197 205 29
40. RDTX Roda Vivatex Tbk. [S] 1 5,250 11/04 276.579 11,101,700 399 47,932,780,000 311 16 485 14 1,411
41. RODA Pikko Land Development Tbk. [S] 2 463 12/30 739.239 2,090,464,199 118 807,930,585,452 160 468 439 93 6,293
42. SCBD Danayasa Arthatama Tbk. [S] 2 2,000 12/24 400.000 4,955,893 426 12,732,728,935 380 451 440 46 6,644
43. SMDM Suryamas Dutamakmur Tbk. [S] 2 124 12/30 15.711 3,759,855,852 90 1,518,254,772,311 128 12,127 268 186 592
44. SMRA Summarecon Agung Tbk. [S] 1 1,520 12/30 2,497.535 6,516,525,431 60 7,826,461,405,796 55 362,870 46 242 21,929
45. TARA Sitara Propertindo Tbk. [S] 1 444 12/30 418.868 13,865,535,300 28 5,035,447,943,800 68 171,984 93 116 4,444
62 BUILDING CONSTRUCTION 45,526,495,550 66,880,796,925,308 2,721,968 75,094
1. ACST Acset Indonusa Tbk. [S] 1 3,725 12/30 149.000 168,785,288 286 449,332,163,515 190 11,900 270 237 1,863
2. ADHI Adhi Karya (Persero) Tbk. [S] 1 3,480 12/30 2,320.000 6,661,737,902 59 18,415,235,011,170 18 667,438 14 242 6,269
3. DGIK Nusa Konstruksi Enjiniring Tbk. [S] 1 179 12/30 79.556 1,198,968,140 157 202,656,746,300 233 60,681 159 242 992
4. NRCA Nusa Raya Cipta Tbk. [S] 1 1,160 12/30 136.471 2,497,144,610 109 2,293,537,932,900 105 47,598 172 242 2,877
5. PTPP PP (Persero) Tbk. [S] 1 3,575 12/30 638.393 4,618,933,942 75 9,366,058,922,311 48 376,035 45 242 17,312
6. SSIA Surya Semesta Internusa Tbk. [S] 1 1,070 12/30 438.974 5,257,623,334 72 4,348,481,151,202 78 268,452 67 242 5,035
7. TOTL Total Bangun Persada Tbk. [S] 1 1,120 12/30 402.550 2,595,159,158 106 2,261,825,803,675 106 183,004 90 242 3,819
8. WIKA Wijaya Karya (Persero) Tbk. [S] 1 3,680 12/30 876.190 6,956,088,718 55 16,914,587,833,798 20 606,206 18 242 22,629
9. WSKT Waskita Karya (Persero) Tbk. [S] 1 1,470 12/30 386.842 15,572,054,458 23 12,629,081,360,437 31 500,654 33 242 14,299
69 OTHERS
Trading
Board
Days
INDUSTRY CLASSIFICATION/
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
4. SUPR Solusi Tunas Pratama Tbk. 2 7,700 12/10 236.488 2,965,994 440 21,187,167,000 360 422 441 67 6,117
5. TBIG Tower Bersama Infrastructure Tbk. 1 9,700 12/30 479.012 1,509,220,022 143 11,133,624,476,462 37 322,940 54 242 46,526
6. TOWR Sarana Menara Nusantara Tbk. 2 4,150 12/30 3,966.623 3,827,139,124 88 15,621,206,187,775 24 3,973 332 206 42,342
7. TRUB Truba Alam Manunggal Engineering Tbk. 1 50 06/28/13 45.455 100,221,000 316 1,204,357,000 454 203 455 108 790
79 OTHERS
Trading
Board
Days
INDUSTRY CLASSIFICATION/
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
9. TRIM Trimegah Securities Tbk. 1 68 12/30 68.525 564,824,400 213 39,773,935,100 326 8,679 289 230 483
10. YULE Yulie Sekurindo Tbk. 2 128 12/29 59.535 1,041,600 458 106,969,400 482 571 433 71 33
84 INSURANCE 4,864,822,675 2,785,388,700,908 178,861 11,680
1. ABDA Asuransi Bina Dana Arta Tbk. 2 6,250 12/30 1,426.872 3,319,396 439 18,770,048,375 367 624 430 141 3,880
2. AHAP Asuransi Harta Aman Pratama Tbk. 2 240 12/30 437.653 5,838,605 421 1,180,469,162 456 505 434 134 120
3. AMAG Asuransi Multi Artha Guna Tbk. 2 233 12/30 221.905 529,037,300 218 123,545,513,600 269 8,672 290 238 774
4. ASBI Asuransi Bintang Tbk. 2 950 12/22 359.569 9,824,292 403 7,119,679,930 401 1,224 402 142 165
5. ASDM Asuransi Dayin Mitra Tbk. 1 1,150 12/19 339.689 16,892,200 391 21,147,951,500 361 671 426 94 221
6. ASJT Asuransi Jasa Tania Tbk. 2 294 12/30 98.000 7,804,200 411 2,343,746,700 438 874 417 19 88
7. ASMI Asuransi Mitra Maparya Tbk. 2 540 12/30 200.000 3,855,552,708 87 1,542,183,142,096 126 154,443 101 233 758
8. ASRM Asuransi Ramayana Tbk. 2 1,285 12/17 459.960 7,774,472 412 8,328,054,480 394 505 434 107 276
9. LPGI Lippo General Insurance Tbk. 1 4,800 12/30 215.730 3,701,100 435 14,555,800,500 374 756 422 135 720
10. MREI Maskapai Reasuransi Indonesia Tbk. 2 4,240 12/30 363.685 169,552,483 285 872,742,933,750 157 404 442 110 1,647
11. PNIN Paninvest Tbk. 1 745 12/30 792.216 255,525,919 268 173,471,360,815 248 10,183 279 239 3,031
85 INVESTMENT FUND / MUTUAL FUND
89 OTHERS 30,431,250,389 9,140,298,604,383 568,227 47,562
1. APIC Pacific Strategic Financial Tbk. 2 565 12/30 236.053 4,578,895,700 77 2,463,925,882,400 99 189,585 88 242 1,661
2. ARTA Arthavest Tbk. [S] 2 333 12/30 193.169 79,130,900 331 16,952,348,400 371 1,517 394 153 149
3. BCAP MNC Kapital Indonesia Tbk. 1 995 12/30 398.000 1,683,295,199 133 1,809,818,009,845 117 23,205 223 230 3,983
4. BPII Batavia Prosperindo International Tbk. 2 1,300 12/30 260.000 10,772,840 400 6,423,614,400 405 1,927 377 85 668
5. GSMF Equity Development Investment Tbk. 2 94 12/30 7.562 14,996,596 393 1,609,370,810 449 6,920 302 174 491
6. LPPS Lippo Securities Tbk. 2 219 12/30 14.875 260,795,001 266 58,230,721,738 303 35,824 194 236 567
7. MTFN Capitalinc Investment Tbk. 2 208 12/30 5.266 13,730,976,914 29 1,988,193,126,833 110 82,242 138 242 6,623
8. PNLF Panin Financial Tbk. 1 299 12/30 321.267 9,284,381,234 44 2,415,883,797,757 101 203,916 84 242 9,575
9. SMMA Sinar Mas Multiartha Tbk. 1 3,655 12/30 272.463 83,968,205 324 294,662,474,400 211 9,693 281 176 22,799
10. VICO Victoria Investama Tbk. 1 135 12/30 108.000 704,037,800 198 84,599,257,800 287 13,398 261 225 1,045
Trading
Board
Days
INDUSTRY CLASSIFICATION/
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
10. KOIN Kokoh Inti Arebama Tbk. [S] 2 445 12/30 301.030 49,121,100 352 20,314,271,500 363 907 414 139 436
11. LPPF Matahari Department Store Tbk. 2 15,000 12/30 339.871 1,724,445,235 130 24,571,853,458,993 11 567,807 20 242 43,769
12. MAPI Mitra Adiperkasa Tbk. [S] 1 5,075 12/30 812.000 657,543,866 203 3,723,976,405,475 83 163,283 98 242 8,425
13. MIDI Midi Utama Indonesia Tbk. [S] 2 585 12/30 212.727 947,981,400 176 563,968,838,500 177 1,774 382 218 1,686
14. MPPA Matahari Putra Prima Tbk. [S] 1 3,050 12/30 1,282.321 9,789,165,479 42 27,105,737,549,824 10 282,160 63 242 16,403
15. RALS Ramayana Lestari Sentosa Tbk. [S] 1 790 12/30 493.750 1,663,406,169 137 1,656,778,313,730 123 155,626 99 242 5,606
16. RANC Supra Boga Lestari Tbk. [S] 1 445 12/30 89.000 346,043,075 250 201,984,389,350 236 23,609 220 240 696
17. RIMO Rimo Catur Lestari Tbk. [S] 2 190 04/16 38.000 55,151,900 349 6,842,328,100 403 10,364 277 71 65
18. SKYB Skybee Tbk. [S] 2 420 11/24 112.000 89,497,300 320 43,852,727,500 319 33 482 17 246
19. SONA Sona Topas Tourism Industry Tbk. [S] 1 4,100 12/15 397.576 149,755,800 295 330,731,887,500 205 160 462 44 1,358
20. TELE Tiphone Mobile Indonesia Tbk. [S] 1 930 12/30 300.000 3,709,273,255 92 2,979,914,392,665 91 81,383 140 242 6,549
21. TRIO Trikomsel Oke Tbk. 1 1,275 12/30 565.962 1,296,204,133 150 1,728,925,962,550 119 1,026 408 113 6,071
94 TOURISM, RESTAURANT & HOTEL 15,573,986,061 14,437,573,593,972 316,759 27,795
1. BAYU Bayu Buana Tbk. [S] 2 995 12/30 122.732 7,495,755 415 6,212,342,695 406 1,095 405 180 351
2. BUVA Bukit Uluwatu Villa Tbk. 2 550 12/30 211.538 2,228,646,755 115 1,164,315,754,559 143 5,938 308 240 1,703
3. FAST Fast Food Indonesia Tbk. [S] 2 2,100 12/29 3,302.666 12,736,229 397 25,422,319,015 353 1,185 403 178 4,190
4. GMCW Grahamas Citrawisata Tbk. [S] 2 860 03/20/12 86.000 - 500 - 500 - 500 - 51
5. HOME Hotel Mandarine Regency Tbk. 2 240 12/30 255.132 907,838,800 178 315,587,381,100 208 46,674 174 178 544
6. HOTL Saraswati Griya Lestari Tbk. [S] 1 150 12/30 81.081 1,147,206,300 161 200,518,873,800 239 20,978 233 172 533
7. ICON Island Concepts Indonesia Tbk. [S] 2 448 12/22 859.951 380,736,108 241 132,402,507,060 264 11,691 272 138 488
8. INPP Indonesian Paradise Property Tbk. [S] 2 204 12/22 194.286 6,333,000 418 1,341,563,000 452 6,146 305 117 522
9. JIHD Jakarta International Hotels & Dev. Tbk. [S] 2 1,050 12/30 595.593 231,899,334 275 257,434,824,000 220 7,285 299 212 2,445
10. JSPT Jakarta Setiabudi Internasional Tbk. [S] 2 750 03/06/13 161.525 - 500 - 500 - 500 - 1,739
11. KPIG MNC Land Tbk. [S] 2 1,290 12/30 277.581 8,859,519,352 46 11,478,448,709,240 34 29,325 203 241 8,348
12. MAMI Mas Murni Indonesia Tbk. [S] 2 50 12/30 5.745 24,614,387 378 1,125,516,128 457 2,961 349 92 115
13. MAMIP Mas Murni Tbk. (Preferred Stock) 2 600 04/24/07 400.000 97,500 478 58,500,000 484 1 497 1 4
14. PANR Panorama Sentrawisata Tbk. 1 483 12/30 289.799 1,404,639,377 146 666,288,987,650 168 139,839 107 242 580
15. PDES Destinasi Tirta Nusantara Tbk. [S] 2 184 10/29 92.000 9,826,700 402 2,014,099,500 441 629 429 61 132
16. PGLI Pembangunan Graha Lestari Indah Tbk. [S] 2 105 12/30 140.000 71,404,874 337 8,765,241,980 393 1,273 400 164 51
17. PJAA Pembangunan Jaya Ancol Tbk. [S] 1 1,775 12/30 346.341 34,246,200 371 47,548,921,500 312 1,566 392 187 2,840
18. PNSE Pudjiadi & Sons Tbk. [S] 2 545 12/29 272.315 991,330 459 457,125,745 473 698 425 122 435
19. PSKT Red Planet Indonesia Tbk. 2 830 12/30 175.264 155,033,560 293 98,618,135,800 281 14,400 255 138 1,123
20. PTSP Pioneerindo Gourmet International Tbk. [S] 2 5,700 12/23 447.059 651,900 464 3,165,732,500 428 62 475 37 1,259
21. SHID Hotel Sahid Jaya International Tbk. [S] 2 307 12/30 14.267 90,068,600 319 27,847,058,700 349 25,013 218 174 344
95 ADVERTISING,PRINTING & MEDIA 31,086,914,357 49,940,651,114,767 1,724,379 176,326
1. ABBA Mahaka Media Tbk. [S] 2 61 12/30 107.016 471,963,658 224 46,704,569,150 313 11,443 273 237 168
2. BLTZ Graha Layar Prima Tbk. [S] 2 2,900 12/30 96.667 2,369,485 445 7,471,950,150 398 905 415 73 979
3. EMTK Elang Mahkota Teknologi Tbk. 1 7,800 12/30 1,083.333 1,393,571,018 147 7,007,656,599,800 59 1,852 381 136 43,992
4. FORU Fortune Indonesia Tbk. 2 700 12/30 538.462 703,017,169 199 245,354,789,820 224 17,015 242 216 326
5. JTPE Jasuindo Tiga Perkasa Tbk. [S] 2 378 12/30 840.000 437,241,800 229 135,488,685,900 260 48,973 171 242 669
6. KBLV First Media Tbk. [S] 2 2,590 12/30 688.940 92,085,280 318 202,143,738,500 235 15,060 251 227 4,512
7. LINK Link Net Tbk. [S] 2 4,920 12/30 307.500 2,231,305,730 114 10,983,735,866,462 38 63,624 155 143 14,970
8. LPLI Star Pacific Tbk. [S] 2 600 12/30 18.510 324,120,135 254 196,223,502,275 241 36,681 191 242 702
9. MDIA Intermedia Capital Tbk. [S] 1 3,150 12/30 228.261 235,678,370 273 403,342,621,500 194 5,432 313 121 12,353
10. MNCN Media Nusantara Citra Tbk. [S] 1 2,540 12/30 282.222 3,080,770,416 95 8,020,236,576,242 50 567,288 21 242 36,261
11. MSKY MNC Sky Vision Tbk. 1 1,600 12/30 105.263 816,213,454 191 1,450,805,749,600 132 97,187 132 235 2,260
12. SCMA Surya Citra Media Tbk. [S] 1 3,500 12/30 1,590.909 4,605,752,362 76 15,573,261,561,517 25 562,715 22 242 51,176
13. TMPO Tempo Inti Media Tbk. [S] 2 121 12/30 40.333 314,153,200 257 46,084,236,000 315 112,626 123 241 88
14. VIVA Visi Media Asia Tbk. 1 478 12/30 159.333 16,378,672,280 21 5,622,140,667,851 64 183,578 89 242 7,870
96 HEALTH CARE 3,446,764,053 22,812,299,698,277 426,039 21,685
1. SAME Sarana Meditama Metropolitan Tbk. 2 2,845 12/30 711.250 691,418,330 201 1,817,466,548,000 116 322,501 55 242 3,357
2. SILO Siloam International Hospitals Tbk. [S] 1 13,700 12/30 152.222 1,717,892,065 131 20,750,772,011,721 14 80,464 142 242 15,839
3. SRAJ Sejahteraraya Anugrahjaya Tbk. [S] 1 310 12/30 320.026 1,037,453,658 170 244,061,138,556 225 23,074 224 233 2,489
97 COMPUTER AND SERVICES 1,846,100,100 1,576,273,427,884 98,153 18,868
1. ASGR Astra Graphia Tbk. [S] 1 1,895 12/30 392.890 127,411,110 305 262,149,423,600 218 25,269 216 242 2,556
2. DNET Indoritel Makmur Internasional Tbk. [S] 2 915 12/30 803.767 342,679,441 251 270,534,331,790 215 13,393 262 242 12,978
3. LMAS Limas Indonesia Makmur Tbk. 2 51 12/30 16.029 74,796,900 333 3,971,026,800 422 4,263 327 186 40
4. MLPT Multipolar Technology Tbk. [S] 1 1,020 12/30 212.500 801,155,974 192 809,775,997,590 158 20,933 234 223 1,913
5. MTDL Metrodata Electronics Tbk. [S] 1 615 12/30 1,012.963 500,056,675 219 229,842,648,104 229 34,295 195 242 1,381
98 INVESTMENT COMPANY 88,632,942,109 50,309,248,612,054 2,248,163 87,415
1. ABMM ABM Investama Tbk. 1 3,050 12/30 81.333 41,747,779 359 119,327,303,300 274 2,488 366 144 8,397
2. BHIT MNC Investama Tbk. [S] 2 289 12/30 845.153 14,205,950,497 25 4,662,876,833,585 72 348,298 48 242 11,196
3. BMTR Global Mediacom Tbk. [S] 1 1,425 12/30 1,159.828 5,633,571,669 70 11,269,629,727,487 35 525,812 30 242 20,233
4. BNBR Bakrie & Brothers Tbk. 2 50 12/30 1.719 19,440,191,553 17 789,812,756,148 161 6,091 306 237 4,686
5. BRMS Bumi Resources Minerals Tbk. [S] 2 315 12/30 49.606 8,268,014,793 47 2,388,835,665,633 103 116,346 122 242 8,055
6. MLPL Multipolar Tbk. 1 835 12/30 95.773 6,397,175,623 62 4,571,383,250,026 74 254,197 70 242 8,404
7. MYRX Hanson International Tbk. [S] 2 695 12/30 94.795 27,509,929,034 9 16,391,946,310,390 23 762,175 7 242 9,876
8. MYRXP Hanson International (Seri B) Tbk. 2 67 12/30 53.600 380,918,521 240 27,888,128,838 348 8,173 291 241 75
9. PLAS Polaris Investama Tbk. 2 1,560 12/30 367.861 6,751,683,556 58 10,068,981,259,232 42 222,222 80 242 1,847
10. POOL Pool Advista Indonesia Tbk. 2 2,995 09/23 243.395 12,804 490 30,031,915 487 49 477 23 674
11. SRTG Saratoga Investama Sedaya Tbk. [S] 2 5,150 12/30 93.636 3,746,280 434 18,537,345,500 369 2,312 370 172 13,972
Trading
Board
Days
INDUSTRY CLASSIFICATION/
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
6. W- Bali Towerindo Sentra Tbk. 2,305 290 1,840 14,169,600 16,666,613,300 11,132 136
7. W- Bekasi Fajar Industrial Estate Tbk. 450 150 450 1,006,500 313,680,600 175 56
8. W- Bhuwanatala Indah Permai Tbk. 60 20 35 6,933,796 217,920,872 274 84
9. W- Bank Sinarmas Tbk. 180 85 175 54,319,757 5,980,678,597 1,182 177
10. W- Buana Listya Tama Tbk. 1 1 1 75,772,200 75,772,200 1,681 54
21. W- Multi Agro Gemilang Plantation Tbk. 21 3 8 657,604,400 6,085,793,700 25,594 227
22. W- Bank Windu Kentjana International Tbk. 25 1 14 72,249,400 1,256,095,300 4,201 213
23. W- Magna Finance Tbk. 98 30 50 35,370,344 1,673,588,507 2,588 82
24. W- Nirvana Development Tbk. 175 90 90 1,113,021,700 127,865,875,500 208 79
25. W- Nusa Raya Cipta Tbk. 268 95 220 44,178,334 7,595,139,304 5,378 172
41. W3- Bank Victoria International Tbk. 48 23 27 102,245,622 3,198,370,160 2,236 190
ETF Trading
Price Total Trading
No. Company Name
Hi Low Close Volume Value (Rp) Freq. Days
1. Reksa Dana Premier ETF Indonesia Consumer 968 776 964 3,653,400 3,323,766,200 1,936 148
2. Reksa Dana Premier ETF Indonesia Financial 537 509 535 35,300 18,444,000 267 17
3. Reksa Dana Premier ETF IDX30 468 357 464 3,255,400 1,391,914,000 9,988 210
4. Reksa Dana Syariah Premier ETF JII 720 575 692 357,600 238,557,100 1,720 151
5. Premier ETF SMinfra18 385 307 374 957,000 327,714,900 5,067 143
REIT Trading
Price Total Trading
No. Company Name
Hi Low Close Volume Value (Rp) Freq. Days
21. Citigroup Securities Indonesia (CG) 23,325,058,542 37 74,815,603,172,900 12 2.57 1,847,423 20 1.80
22. CLSA Indonesia (KZ) 52,699,283,378 16 129,718,675,293,780 4 4.46 2,331,715 13 2.27
23. Credit Suisse Securities Indonesia (CS) 60,593,959,448 10 146,274,171,560,013 1 5.03 3,966,215 6 3.85
24. Daewoo Securities Indonesia (YP) 99,837,207,242 4 72,540,548,577,264 13 2.50 7,082,328 1 6.88
25. Danareksa Sekuritas (OD) 118,074,798,865 1 64,702,232,367,440 17 2.23 2,091,849 17 2.03
35. Equity Securities Indonesia (BS) 5,279,203,988 81 2,367,688,418,908 90 0.08 104,190 86 0.10
36. Erdikha Elit Sekuritas (AO) 24,856,055,306 36 15,710,789,364,185 44 0.54 987,807 32 0.96
37. Evergreen Capital (EL) 19,792,648,425 48 17,371,005,975,293 42 0.60 484,482 52 0.47
38. First Asia Capital (PC) 20,997,954,185 45 10,578,072,059,935 61 0.36 926,208 33 0.90
39. Forte Mentari Securities (FO) 1,271,586,678 100 770,508,414,320 98 0.03 105,982 85 0.10
40. Harita Kencana Securities (AF) 3,148,509,994 90 1,764,666,018,852 92 0.06 76,676 89 0.07
44. Indo Premier Securities (PD) 56,380,595,506 13 52,879,757,363,793 19 1.82 4,405,082 4 4.28
45. Indomitra Securities (BD) 6,405,163,594 77 7,026,484,843,350 70 0.24 181,490 75 0.18
46. Inovasi Utama Sekurindo (IU) 104,850,500 110 44,101,484,700 110 0.002 6,751 110 0.01
47. Intifikasa Securindo (BF) 451,948,126 107 112,940,781,880 109 0.00 8,394 109 0.01
48. Intiteladan Arthaswadaya (IT) 382,991,200 108 433,372,528,100 105 0.01 29,709 101 0.03
49. Investindo Nusantara Sekuritas (IN) 13,906,428,812 62 11,456,547,778,300 58 0.39 318,472 62 0.31
50. Jakarta Securities (WW) ** - - - - - - - -
56. Macquarie Capital Securities Indonesia (RX) 35,043,635,750 24 106,298,532,581,504 9 3.66 1,783,315 21 1.73
57. Madani Securities (KW) ** 1,360,814,016 99 388,054,561,620 107 0.01 39,923 99 0.04
58. Magenta Kapital Indonesia (PI) 458,860,800 106 506,720,204,700 104 0.02 29,526 102 0.03
59. Magnus Capital (TA) 6,561,849,575 76 6,946,311,955,484 71 0.24 329,187 60 0.32
60. Mahakarya Artha Securities (XL) 17,521,029,139 55 11,507,291,277,454 57 0.40 791,257 37 0.77
61. Mahastra Capital (GI) 822,698,900 104 407,840,977,000 106 0.01 40,389 98 0.04
62. Majapahit Securities Tbk. (KC) 680,650,556 105 746,905,686,684 101 0.03 19,393 106 0.02
63. Makindo Securities (DD) 169,188,327 109 187,208,291,430 108 0.01 10,980 108 0.01
64. Makinta Securities (AH) 1,492,418,578 98 616,962,286,210 102 0.02 15,626 107 0.02
65. Mandiri Sekuritas (CC) 104,611,251,997 3 128,988,336,920,424 5 4.44 4,458,618 3 4.33
66. Masindo Artha Securities (DM) 1,569,650,100 97 967,975,176,100 96 0.03 30,566 100 0.03
67. Maybank Kim Eng Securities (ZP) 51,238,702,490 17 114,040,489,386,150 7 3.92 2,291,762 15 2.23
68. Mega Capital Indonesia (CD) 22,696,712,595 40 20,642,062,742,915 36 0.71 616,530 44 0.60
69. Merrill Lynch Indonesia (ML) 26,304,965,799 34 82,126,203,159,686 10 2.83 4,176,099 5 4.06
70. Millenium Danatama Sekuritas (SM) 63,639,793,174 9 29,018,162,450,325 29 1.00 236,299 70 0.23
71. Minna Padi Investama (MU) 33,871,508,982 26 13,639,274,570,876 49 0.47 156,255 78 0.15
72. MNC Securities (EP) 95,970,533,692 5 66,113,359,499,184 16 2.27 1,959,209 19 1.90
73. Morgan Stanley Asia Indonesia (MS) 32,718,239,696 28 108,620,534,503,573 8 3.74 2,046,072 18 1.99
74. NC Securities (LH) 5,053,649,353 82 3,392,112,404,267 84 0.12 352,717 57 0.34
75. Net Sekuritas (OK) 1,609,434,342 94 1,838,086,944,795 91 0.06 50,823 95 0.05
76. Nikko Securities Indonesia (RB) 997,216,566 102 750,556,381,200 100 0.03 23,289 105 0.02
77. NISP Sekuritas (RO) 4,888,817,973 83 3,859,311,166,222 83 0.13 277,051 67 0.27
78. Nomura Indonesia (FG) 14,534,029,416 61 39,664,481,991,686 24 1.36 2,736,951 12 2.66
79. OCBC Sekuritas Indonesia (TP) 10,758,469,011 66 6,644,747,706,092 73 0.23 283,249 66 0.28
80. Onix Sekuritas (FM) 5,285,449,433 80 5,190,084,901,100 76 0.18 336,839 58 0.33
86. Panca Global Securities Tbk. (PG) 25,926,269,640 35 9,783,040,414,200 63 0.34 189,750 74 0.18
87. Panin Sekuritas Tbk. (GR) 30,624,697,598 33 35,522,411,574,896 26 1.22 1,275,875 27 1.24
88. Paramitra Alfa Sekuritas (PS) 7,057,324,254 74 6,655,529,482,002 72 0.23 546,888 47 0.53
89. Phillip Securities Indonesia (KK) 37,092,308,515 23 30,828,609,333,736 27 1.06 2,168,382 16 2.11
90. Phintraco Securities (AT) 1,688,753,279 93 751,238,485,700 99 0.03 97,011 88 0.09
98. Reliance Securities Tbk. (LS) 40,370,503,330 21 26,050,723,890,867 30 0.90 1,247,122 28 1.21
99. RHB OSK Securities Indonesia (DR) 66,379,233,875 8 66,419,583,399,601 15 2.28 2,950,410 9 2.867
100. Samuel Sekuritas Indonesia (IF) 19,741,300,546 50 19,289,500,353,681 39 0.66 531,740 49 0.52
106. Trimegah Securities Tbk. (LG) 59,968,146,705 11 59,241,231,951,660 18 2.04 1,122,520 30 1.09
107. Trust Securities (BR) 19,066,600,866 52 12,030,385,063,456 56 0.41 620,536 43 0.60
108. UBS Securities Indonesia (AK) 55,859,074,215 14 131,227,558,106,002 3 4.51 3,028,054 8 2.94
109. Universal Broker Indonesia (TF) 13,652,611,887 63 12,355,797,844,685 54 0.43 252,992 69 0.25
110. UOB Kay Hian Securities (AI) 33,840,760,796 27 38,205,720,785,234 25 1.31 1,579,949 22 1.54
111. Valbury Asia Securities (CP) 76,107,875,778 7 46,056,813,154,092 21 1.58 2,772,163 11 2.69
112. Victoria Securities Indonesia (MI) 16,389,503,047 58 8,878,861,758,178 65 0.31 452,659 54 0.44
113. Wanteg Securindo (AN) 9,823,171,247 67 9,303,994,530,980 64 0.32 161,495 77 0.16
114. Waterfront Securities Indonesia (FZ) 34,132,101,574 25 19,859,567,632,196 38 0.68 751,109 40 0.73
115. Woori Korindo Securities Indonesia (XA) 30,975,921,748 32 24,613,660,065,662 34 0.85 862,672 36 0.84
116. Yulie Sekurindo Tbk. (RS) 847,526,400 103 532,566,329,200 103 0.02 28,175 103 0.03
*) Purchases + Sales
**) Suspended
21. Credit Suisse Securities Indonesia (CS) 25,800,900 68 2,574,880,600 60 0.14 341 72 0.05
22. Daewoo Securities Indonesia (YP) 2,959,492,864 1 152,184,715,420 1 8.47 113,563 1 15.96
23. Danareksa Sekuritas (OD) 797,328,097 14 44,146,375,161 16 2.46 21,739 9 3.05
24. Danasakti Securities (PF) 52,509,694 58 3,112,331,680 58 0.17 687 58 0.10
25. Danatama Makmur (II) 34,737,400 66 477,065,400 86 0.03 276 76 0.04
36. Forte Mentari Securities (FO) 5,026,400 90 953,792,000 77 0.05 7 104 0.001
37. Harita Kencana Securities (AF) 113,323,000 42 11,306,469,800 32 0.63 1,191 50 0.17
38. HD Capital Tbk. (HD) 147,557,400 38 9,947,133,600 36 0.55 4,050 29 0.57
39. Henan Putihrai (HP) 53,918,300 57 7,709,612,900 40 0.43 2,927 40 0.41
40. Indo Premier Securities (PD) 2,284,406,838 2 122,162,732,358 4 6.80 91,978 2 12.92
46. Kiwoom Securities Indonesia (AG) 262,610,500 33 6,846,855,200 44 0.38 3,715 31 0.52
47. Kresna Graha Sekurindo Tbk. (KS) 450,964,200 25 46,811,614,200 13 2.60 7,655 22 1.08
48. Lautandhana Securindo (YJ) 1,511,270,500 3 71,094,385,300 7 3.95 27,209 8 3.82
49. Macquarie Capital Securities Indonesia (RX) 2,275,816 98 45,692,150 99 0.003 46 95 0.01
50. Madani Securities ** (KW) 335,000 101 37,360,000 100 0.002 16 102 0.002
56. Makindo Securities (DD) 277,600 103 2,026,800 105 0.00 36 98 0.01
57. Makinta Securities (AH) 8,263,600 83 733,735,000 82 0.04 246 78 0.03
58. Mandiri Sekuritas (CC) 938,758,966 9 46,965,357,552 12 2.61 18,768 11 2.64
59. Masindo Artha Securities (DM) 7,887,750 84 172,641,750 96 0.01 28 99 0.004
60. Maybank Kim Eng Securities (ZP) 165,660,777 35 16,188,308,740 29 0.90 6,404 26 0.90
61. Mega Capital Indonesia (CD) 124,178,900 41 8,579,594,800 39 0.48 3,175 38 0.45
62. Merrill Lynch Indonesia (ML) 11,095,900 79 334,126,600 89 0.02 484 68 0.07
63. Millenium Danatama Sekuritas (SM) 110,543,800 43 12,647,616,100 31 0.70 1,297 49 0.18
64. Minna Padi Investama (MU) 21,514,712 71 2,627,690,700 59 0.15 602 63 0.08
65. MNC Securities (EP) 881,069,428 12 33,092,535,848 18 1.84 12,467 17 1.75
66. Morgan Stanley Asia Indonesia (MS) 46,155,400 61 71,554,200 98 0.004 43 96 0.01
67. NC Securities (LH) 80,051,932 49 3,800,553,892 55 0.21 1,524 47 0.21
68. Net Sekuritas (OK) 14,274,500 75 721,109,000 83 0.04 308 74 0.04
69. Nikko Securities Indonesia (RB) 110,000 105 2,190,000 104 0.0001 3 105 0.00
70. NISP Sekuritas (RO) 82,961,716 48 7,199,480,720 42 0.40 1,554 46 0.22
76. Pacific 2000 Securities (IH) 9,423,275 80 843,406,150 80 0.05 852 55 0.12
77. Pacific Capital (AP) 1,219,929,000 6 143,699,767,200 2 7.99 73 92 0.01
78. Panca Global Securities Tbk. (PG) 16,387,100 73 1,987,023,700 62 0.11 321 73 0.05
79. Panin Sekuritas Tbk. (GR) 756,809,500 15 51,818,497,200 11 2.88 17,586 12 2.47
80. Paramitra Alfa Sekuritas (PS) 4,171,900 93 186,800,300 95 0.01 95 88 0.01
81. Phillip Securities Indonesia (KK) 983,104,815 8 58,528,124,930 9 3.26 33,851 5 4.76
82. Phintraco Securities (AT) 63,063,900 52 4,222,591,000 52 0.23 1,779 42 0.25
83. Pilarmas Investindo (PO) 3,360,000 96 1,133,122,400 73 0.06 258 77 0.04
84. Pratama Capital Indonesia (PK) 580,567,600 19 26,106,587,500 20 1.45 3,225 37 0.45
85. Primasia Securities (XC) 4,511,800 91 216,813,300 92 0.01 53 94 0.01
91. Samuel Sekuritas Indonesia (IF) 386,704,700 26 7,290,108,400 41 0.41 39,567 4 5.56
92. Semesta Indovest (MG) 476,626,800 23 20,155,148,400 24 1.12 4,642 27 0.65
93. Sinarmas Sekuritas (DH) 1,083,165,207 7 98,878,274,705 5 5.50 27,532 7 3.87
94. Sucorinvest Central Gani (AZ) 301,665,224 30 6,962,191,514 43 0.39 3,273 36 0.46
95. Supra Securinvest (SS) 3,613,300 95 388,648,400 88 0.02 74 91 0.01
96. Trimegah Securities Tbk. (LG) 369,068,580 28 16,116,754,330 30 0.90 7,237 25 1.02
97. Trust Securities (BR) 39,712,600 64 1,747,784,800 66 0.10 594 64 0.08
98. UBS Securities Indonesia (AK) 84,679,362 47 9,986,684,086 35 0.56 128 86 0.02
99. Universal Broker Indonesia (TF) 133,605,820 40 4,940,902,932 48 0.27 12,739 15 1.79
100. UOB Kay Hian Securities (AI) 453,249,932 24 24,265,086,680 22 1.35 7,631 24 1.07
106. Yulie Sekurindo Tbk. (RS) 7,198,900 87 273,857,800 91 0.02 153 82 0.02
*) Purchases + Sales
**) Suspended
36. Harita Kencana Securities (AF) 7,103,316 72 181,640,016 37 0.29 290 26 1.12
37. HD Capital Tbk. (HD) 5,604,693,600 2 5,685,530,600 3 9.16 60 54 0.23
38. Henan Putihrai (HP) 7,593,000 70 29,555,500 74 0.05 67 52 0.26
39. Indo Premier Securities (PD) 193,024,900 17 1,013,197,100 15 1.63 3,336 1 12.90
40. Indomitra Securities (BD) 11,634,600 60 20,072,800 81 0.03 85 45 0.33
46. Kresna Graha Sekurindo Tbk. (KS) 38,900,200 39 189,190,400 36 0.30 232 29 0.90
47. Lautandhana Securindo (YJ) 75,560,400 32 659,134,400 20 1.06 440 15 1.70
48. Macquarie Capital Securities Indonesia (RX) 644,000 91 88,994,000 46 0.14 22 75 0.09
49. Magenta Kapital Indonesia (PI) 9,365,700 66 12,034,300 85 0.02 25 72 0.10
50. Magnus Capital (TA) 2,887,900 83 2,888,700 95 0.005 75 48 0.29
56. Maybank Kim Eng Securities (ZP) 104,650,844 24 265,726,500 31 0.43 286 27 1.11
57. Mega Capital Indonesia (CD) 22,572,738 47 57,611,438 54 0.09 203 30 0.78
58. Merrill Lynch Indonesia (ML) 172 102 172 102 0.0000003 2 99 0.01
59. Millenium Danatama Sekuritas (SM) 3,942,900 80 11,771,200 86 0.02 13 83 0.05
60. Minna Padi Investama (MU) 2,354,700,487 3 6,892,790,987 2 11.11 386 17 1.49
76. Phillip Securities Indonesia (KK) 104,449,060 25 281,508,160 29 0.45 278 28 1.07
77. Phintraco Securities (AT) 871,924 89 35,785,424 69 0.06 33 69 0.13
78. Pilarmas Investindo (PO) 1,415,746,200 5 1,421,966,600 12 2.29 22 75 0.09
79. Pratama Capital Indonesia (PK) 30,447,900 44 105,307,700 44 0.17 64 53 0.25
80. Primasia Securities (XC) 12,966,500 57 42,202,000 65 0.07 152 37 0.59
86. RHB OSK Securities Indonesia (DR) 75,124,900 33 228,906,400 33 0.37 311 23 1.20
87. Samuel Sekuritas Indonesia (IF) 73,229,400 34 108,365,000 43 0.17 361 18 1.40
88. Semesta Indovest (MG) 69,163,126 36 277,308,882 30 0.45 728 8 2.81
89. Sinarmas Sekuritas (DH) 7,174,684,263 1 7,239,150,213 1 11.67 473 14 1.83
90. Sucorinvest Central Gani (AZ) 20,228,700 50 60,258,700 52 0.10 75 48 0.29
96. UOB Kay Hian Securities (AI) 789,448,534 6 4,954,593,334 4 7.98 1,862 4 7.20
97. Valbury Asia Securities (CP) 371,964,538 11 994,918,500 17 1.60 2,698 2 10.43
98. Victoria Securities Indonesia (MI) 7,400,400 71 161,479,100 38 0.26 49 58 0.19
99. Wanteg Securindo (AN) 12,907,700 59 23,268,600 79 0.04 172 34 0.66
100. Waterfront Securities Indonesia (FZ) 21,018,900 48 57,781,200 53 0.09 71 50 0.27
16. UOB Kay Hian Securities (HK) 6,000 9 600,000 9 0.0002 3 11 0.66
26. Samuel Sekuritas Indonesia (IF) 35,700 12 28,040,700 10 0.17 194 9 0.30
27. Sinarmas Sekuritas (DH) 21,800 13 9,059,900 17 0.06 159 10 0.25
28. Sucorinvest Central Gani (AZ) 1,000 25 703,500 25 0.00 7 22 0.01
29. Trimegah Securities Tbk. (LG) 57,500 9 25,346,700 11 0.16 220 8 0.34
30. UOB Kay Hian Securities (AI) 177,600 8 91,721,700 7 0.56 283 6 0.44
*) Purchases + Sales
* + Warrant
Right Offerings
Rights Certificate Shares Exercise Fund Recording
No. Company Name Rasio Ex Date
Trading Periode Issued* Price Raised* Date
1. Pelayaran Nasional Bina Buana Raya Tbk. 100 : 43 27-Nov-14 - 03-Dec-14 1,613 230 371,104 21-Nov-14 25-Nov-14
2. BW Plantation Tbk. 1 : 6 11-Dec-14 - 17-Dec-14 27,022 400 10,808,671 05-Dec-14 09-Dec-14
3. Bank Internasional Indonesia Tbk. 9 : 1 12-Dec-14 - 18-Dec-14 6,775 221 1,497,205 08-Dec-14 10-Dec-14
4. Batavia Prosperindo Finance Tbk. 10 : 7 15-Dec-14 - 19-Dec-14 700 500 350,000 09-Dec-14 11-Dec-14
5. Bank of India Indonesia Tbk. 5 : 1 17-Dec-14 - 06-Jan-15 174 2,800 486,080 11-Dec-14 15-Dec-14
6. Ratu Prabu Energi Tbk. 1 : 4 02-Jan-15 - 09-Jan-15 6,272 117 733,824 23-Dec-14 29-Dec-14
7. Solusi Tunas Pratama Tbk. 125 : 54 07-Jan-15 - 14-Jan-15 343 7,000 2,402,155 30-Dec-14 05-Jan-15
8. Bank Mayapada Internasional Tbk. 8 : 1 13-Jan-15 - 19-Jan-15 435 1,150 500,008 07-Jan-15 09-Jan-15
Warrant Offerings
Warrant Exercise Trading Period Exercise Period Listing
No. Company Name Rasio
Issued Price for Warrant for Warrant Date
1. Golden Plantation Tbk. 1,000,000,000 4 :5 288 23-Dec-14 - 14-Dec-17 23-Dec-15 - 20-Dec-17 23-Dec-14
Stock Splits
Ratio Nominal Value Additional Listed Listing
No. Code Stock Name
Old New Listed Shares Shares Date
1. MLBI Multi Bintang Indonesia Tbk. 1 : 100 1,000 10 2,085,930,000 2,107,000,000 06-Nov-2014
Delisted Companies
Listing Delisted Number of Market Closing Price
No. Code Company Name
Date Date Shares Capitalization (Rp) Date
1. ASIA Asia Natural Resources Tbk. 20-Oct-94 27-Nov-14 2,275,009,490 113,750,474,500 50 15-May-13
21. Adaro Energy Tbk. USD 0.00094 29-Dec-14 02-Jan-15 16-Jan-15 I2014
22. Tiga Pilar Sejahtera Food Tbk. - 8.50 29-Dec-14 02-Jan-15 14-Jan-15 F2013
23. BFI Finance Indonesia Tbk. - 138.00 05-Jan-15 07-Jan-15 15-Jan-15 I2014
24. Benakat Petroleum Energy Tbk. - 1.00 14-Jan-15 16-Jan-15 30-Jan-15 F2013
1. Tiga Pilar Sejahtera Food Tbk. [S] 292,600,000 Add. Listing without RI Oct 02, 2014
2. Alam Karya Unggul Tbk. 23,000,000 Add. Listing without RI Dec 23, 2014
3. AKR Corporindo Tbk. [S] 200,000 MSOP I (2012) v2,MSOP II (2013) v1 Oct 09, 2014
AKR Corporindo Tbk. [S] 9,996,174 MSOP V (2011) v3, MSOP I (2012) v2, Oct 07, 2014
4. Asuransi Multi Artha Guna Tbk. 371,114,968 Warrant II Oct 01 - Oct 16, 2014
5. Sumber Alfaria Trijaya Tbk. 864,705,900 Add. Listing without RI Dec 05, 2014
6. Austindo Nusantara Jaya Tbk. [S] 1,550,000 MESOP I Dec 10, 2014
7. Asia Natural Resources Tbk. [S] (2,275,009,490) Delisting Nov 27, 2014
8. Asuransi Mitra Maparya Tbk. 966,100 Warrant I Oct 01 - Dec 30, 2014
9. Bali Towerindo Sentra Tbk. [S] 87,944,700 Warrant I Oct 01 - Dec 19, 2014
10. Pelayaran Nasional Bina Buana Raya Tbk. 1,600,001,170 Exercise Right I Dec 05 - Dec 12, 2014
11. MNC Kapital Indonesia Tbk. 17,994,200 ESOP/MSOP I, II, III Nov 19, 2014
12. Bekasi Fajar Industrial Estate Tbk. [S] 25,000 Warrant I Nov 27 - Dec 19, 2014
13. MNC Investama Tbk. 35,078,600 ESOP/MSOP IV, V & VI Nov 19, 2014
14. Global Mediacom Tbk. [S] 83,531,372 ESOP IV & V Nov 20, 2014
15. Bank Internasional Indonesia Tbk. 6,705,592,278 Right Issue VII Dec 17 - Dec 30, 2014
16. Batavia Prosperindo Finance Tbk. 260,127,100 Right Issue I Dec 22 - Dec 24, 2014
17. Bank Sinarmas Tbk. 7,567,767 Add. Listing without RI Nov 24, 2014
Bank Sinarmas Tbk. 883,525,322 Warrant I Oct 31 - Dec 30, 2014
18. Bank of India Indonesia Tbk. 10 Right Issue II Dec 23, 2014
19. Bumi Resources Tbk. 15,853,620,427 Right Issue IV Oct 07, 2014
20. BW Plantation Tbk. 19,372,126,094 Right Issue I Dec 15 - Dec 24, 2014
21. Clipan Finance Indonesia Tbk. 202,848,862 Warrant V Oct 01 - Oct 15, 2014
22. Cipaganti Citra Graha Tbk. [S] 361,111,100 Add. Listing without RI Dec 04, 2014
23. Central Omega Resources Tbk. [S] 1,328,670 Warrant I Nov 04 - Dec 10, 2014
24. Humpuss Intermoda Transportasi Tbk. [S] 2,331,552,091 Add. Listing without RI Dec 15, 2014
25. Toba Pulp Lestari Tbk. [S] 11,620,651 Debt Conversion Oct 16, 2014
26. MNC Land Tbk. [S] 4,999,402 ESOP/MSOP II, III, IV & New Nov 19, 2014
27. Eureka Prima Jakarta Tbk. 914 Warrant I Oct 09 - Nov 14, 2014
28. Modern Internasional Tbk. [S] 415,881,636 Add. Listing without RI Nov 03, 2014
29. Multi Bintang Indonesia Tbk. 2,085,930,000 Stock Split Nov 06, 2014
30. Media Nusantara Citra Tbk. [S] 95,743,500 ESOP/MSOP V & VI Nov 19, 2014
31. Bank Panin Syariah Tbk. [S] 37,296,600 Warrant I Oct 01 - Dec 29, 2014
32. Panin Financial Tbk. 3,023,831,489 Warrant V Oct 01 - Nov 12, 2014
33. Red Planet Indonesia Tbk. 41,500 Warrant I Dec 19 - Dec 29, 2014
34. Sugih Energy Tbk. [S] 16,866 Warrant II Nov 14 - Dec 09, 2014
35. Solusi Tunas Pratama Tbk. 500 Warrant Nov 17, 2014
36. Tunas Baru Lampung Tbk. 400,000,000 Add. Listing without RI Dec 10, 2014
37. Tiphone Mobile Indonesia Tbk. [S] 5,878,000 Warrant I Oct 02 - Dec 02, 2014
38. Trisula International Tbk. [S] 8,750 Warrant I Dec 19, 2014
39. Victoria Investama Tbk. 392,000,000 Warrant I Oct 07 - Nov 19, 2014
40. Panorama Transportasi Tbk. 5,600 Warrant II Nov 03, 2014
41. Waskita Karya (Persero) Tbk. [S] 61,164,105 MESOP I Nov 06 - Dec 15, 2014
42. Zebra Nusantara Tbk. 200,466,807 Add. Listing without RI Nov 14, 2014
3. Semen Baturaja (Persero) Tbk. Sep-14 Dec 2,780 171 2,609 817 262 221 221 9,838 30 265 12.75 1.44 0.07
4. Semen Indonesia (Persero) Tbk. [S] Sep-14 Dec 32,424 8,938 23,486 19,349 5,193 4,093 4,088 5,932 919 3,959 17.63 4.09 0.38
5. Wijaya Karya Beton Tbk. [S] Sep-14 Dec 3,841 1,721 2,121 2,323 284 219 223 8,715 34 243 38.05 5.34 0.81
32 CERAMICS, GLASS, PORCELAIN 296 1,663 6.76 2.30 1.08
1. Arwana Citramulia Tbk. [S] Sep-14 Dec 1,189 339 851 1,189 266 200 199 7,341 36 116 24.12 7.51 0.40
2. Asahimas Flat Glass Tbk. [S] Sep-14 Dec 3,774 711 3,064 2,694 454 338 338 434 1,038 7,060 7.75 1.14 0.23
3. Intikeramik Alamasri Industri Tbk. [S] Sep-14 Dec 486 289 197 197 -12 -12 -3 791 -4 249 -26.69 0.47 1.46
4. Keramika Indonesia Assosiasi Tbk. [S] Sep-14 Dec 2,298 195 2,102 657 96 78 75 14,929 7 141 21.98 1.04 0.09
5. Mulia Industrindo Tbk. Sep-14 Dec 7,159 5,616 1,543 4,053 388 367 367 1,323 370 1,166 1.42 0.45 3.64
6. Surya Toto Indonesia Tbk. [S] Sep-14 Dec 2,042 810 1,233 1,491 329 247 247 991 332 1,244 11.97 3.19 0.66
33 METAL AND ALLIED PRODUCTS 129 2,296 12.90 0.93 1.86
1. Alakasa Industrindo Tbk. [S] Sep-14 Dec 259 197 62 867 4 2 2 102 32 613 27.99 1.47 3.16
2. Alumindo Light Metal Industry Tbk. Sep-14 Dec 2,686 2,128 559 2,307 -19 -15 -15 616 -33 907 -8.07 0.30 3.81
3. Betonjaya Manunggal Tbk. [S] Sep-14 Dec 177 33 144 77 6 5 5 180 38 800 14.33 0.68 0.23
4. Citra Tubindo Tbk. [S] Sep-14 Dec 3,124 1,461 1,664 1,409 249 187 187 800 311 2,079 17.04 2.55 0.88
5. Gunawan Dianjaya Steel Tbk. [S] Sep-14 Dec 1,348 454 894 942 13 10 10 8,200 2 109 66.41 0.94 0.51
6. Indal Aluminium Industry Tbk. [S] Sep-14 Dec 827 679 147 633 29 21 21 317 88 465 3.98 0.75 4.61
7. Jakarta Kyoei Steel Works Tbk. [S] **) Sep-14 Dec 300 714 -414 47 -6 -6 -6 150 -54 -2,759 -1.26 -0.02 -1.72
8. Jaya Pari Steel Tbk. [S] *) Sep-14 Dec 424 61 363 280 0.84 0.30 0.30 750 1 484 450.75 0.50 0.17
9. Krakatau Steel (Persero) Tbk. Sep-14 Dec 31,766 20,297 11,469 16,617 -1,626 -1,497 -1,435 15,775 -121 727 -4.00 0.67 1.77
10. Lion Metal Works Tbk. [S] Sep-14 Dec 558 132 426 265 39 31 31 52 794 8,189 11.72 1.14 0.31
11. Lionmesh Prima Tbk. [S] Sep-14 Dec 146 33 113 181 6 5 5 10 654 11,798 9.86 0.55 0.29
12. Pelangi Indah Canindo Tbk. Sep-14 Dec 607 381 226 498 14 11 11 568 25 397 6.33 0.40 1.69
13. Pelat Timah Nusantara Tbk. [S] Sep-14 Dec 1,501 1,019 482 1,512 -38 -41 -41 2,523 -22 191 -6.13 0.70 2.12
14. Saranacentral Bajatama Tbk. Sep-14 Dec 935 735 200 848 34 26 26 1,800 19 111 15.70 2.68 3.68
15. Steel Pipe Industry of Indonesia Tbk. [S] Sep-14 Dec 4,365 2,255 2,110 2,431 208 176 176 7,186 33 294 7.30 0.81 1.07
16. Tembaga Mulia Semanan Tbk. Sep-14 Dec 2,154 1,927 227 5,513 54 4 4 18 294 12,340 32.26 0.77 8.50
34 CHEMICALS 61 1,340 4.64 0.79 0.90
1. Barito Pacific Tbk. [S] Sep-14 Dec 29,055 16,219 12,836 23,871 21 -34 -100 6,980 -19 1,839 -15.88 0.16 1.26
2. Budi Starch & Sweetener Tbk. Sep-14 Dec 2,548 1,635 914 1,825 40 28 26 4,099 8 223 12.66 0.48 1.79
3. Chandra Asri Petrochemical Tbk. [S] Sep-14 Dec 24,313 13,748 10,565 23,762 226 161 159 3,287 65 3,214 46.46 0.93 1.30
4. Duta Pertiwi Nusantara Tbk. [S] Sep-14 Dec 260 27 233 100 14 12 13 331 51 704 6.96 0.50 0.12
5. Ekadharma International Tbk. [S] Sep-14 Dec 382 109 273 383 47 36 35 699 67 334 7.65 1.54 0.47
6. Eterindo Wahanatama Tbk. Sep-14 Dec 1,331 904 428 861 -12 -16 -16 968 -23 442 -11.55 0.59 2.11
7. Indo Acidatama Tbk. [S] Sep-14 Dec 459 127 332 353 23 17 17 6,020 4 55 12.95 0.91 0.38
8. Intanwijaya Internasional Tbk. [S] Sep-14 Dec 147 14 133 81 7 7 7 181 49 733 4.90 0.32 0.11
9. Sorini Agro Asia Corporindo Tbk. [S] Nov-14 May 1,740 665 1,074 1,172 113 83 63 925 137 1,161 18.28 2.15 0.62
10. Unggul Indah Cahaya Tbk. [S] Sep-14 Dec 3,237 1,438 1,799 3,728 92 68 79 383 276 4,693 5.80 0.34 0.80
35 PLASTICS & PACKAGING 47 458 17.16 -2.66 -1.47
1. Alam Karya Unggul Tbk. **) Sep-14 Dec 45 47 -2 1 -5 -4 -4 253 -21 -6 -14.56 -50.59 -30.72
2. Argha Karya Prima Industry Tbk. [S] Sep-14 Dec 2,160 1,127 1,033 1,451 41 29 29 680 56 1,519 14.78 0.55 1.09
3. Asiaplast Industries Tbk. [S] Sep-14 Dec 265 41 225 207 12 9 9 1,500 8 150 9.90 0.54 0.18
4. Berlina Tbk. [S] Sep-14 Dec 1,254 904 350 949 63 45 41 690 80 508 8.83 1.39 2.58
5. Champion Pacific Indonesia Tbk. [S] Sep-14 Dec 344 92 252 549 57 43 26 972 36 259 8.75 1.22 0.37
6. Impack Pratama Industri Tbk. [S] Jun-14 Dec 1,497 776 721 696 151 121 80 483 330 1,492 15.47 3.42 1.08
7. Indopoly Swakarsa Industry Tbk. [S] Sep-14 Dec 3,504 1,612 1,892 2,097 99 55 51 6,443 11 294 10.97 0.40 0.85
8. Lotte Chemical Titan Tbk. [S] Sep-14 Dec 3,371 2,227 1,144 5,715 -60 -80 -80 5,566 -19 205 -4.75 0.44 1.95
9. Sekawan Intipratama Tbk. [S] Sep-14 Dec 9,307 128 9,179 27.23 1,377 1,383 1,341 24,000 75 382 6.24 1.22 0.01
10. Siwani Makmur Tbk. [S] Sep-14 Dec 62 32 30 9 0.003 0.25 0.25 443 1 68 168.42 1.87 1.06
11. Trias Sentosa Tbk. [S] Sep-14 Dec 3,261 1,545 1,716 1,903 67 53 53 2,808 25 611 15.21 0.62 0.90
12. Tunas Alfin Tbk. Sep-14 Dec 437 126 311 408 56 42 42 1,353 41 230 12.59 2.26 0.41
13. Yanaprima Hastapersada Tbk. [S] Sep-14 Dec 347 185 162 318 -9 -9 -9 668 -17 243 -28.80 2.06 1.14
36 ANIMAL FEED 49 490 76.35 2.80 1.48
1. Charoen Pokphand Indonesia Tbk. [S] Sep-14 Dec 19,224 8,315 10,909 21,783 2,105 1,713 1,713 16,398 139 665 27.14 5.68 0.76
2. JAPFA Comfeed Indonesia Tbk. Sep-14 Dec 16,700 11,404 5,296 18,694 498 380 328 10,661 41 497 23.18 1.91 2.15
3. Malindo Feedmill Tbk. [S] Sep-14 Dec 3,309 2,127 1,181 3,396 21 19 19 1,791 14 660 154.37 3.23 1.80
4. Sierad Produce Tbk. [S] Sep-14 Dec 2,848 1,560 1,288 1,900 20 3 4 9,391 0.53 137 100.68 0.39 1.21
37 WOOD INDUSTRIES 20 -15 -0.84 0.18 1.12
1. SLJ Global Tbk. **) Sep-14 Dec 941 1,360 -419 350 -36 -47 -47 3,111 -20 -135 -3.09 -0.46 -3.25
2. Tirta Mahakam Resources Tbk. Sep-14 Dec 683 578 105 667 46 46 46 1,012 61 104 1.41 0.83 5.49
38 PULP & PAPER 73 1,645 14.72 0.99 1.50
1. Alkindo Naratama Tbk [S] Sep-14 Dec 363 207 155 370 23 17 10 550 23 283 31.44 2.60 1.33
2. Fajar Surya Wisesa Tbk. Sep-14 Dec 5,687 4,031 1,657 4,149 137 99 99 2,478 53 669 31.09 2.47 2.43
3. Indah Kiat Pulp & Paper Tbk. Sep-14 Dec 79,869 50,926 28,943 23,348 933 1,073 1,072 5,471 261 5,290 4.00 0.20 1.76
4. Kedawung Setia Industrial Tbk. [S] Sep-14 Dec 918 538 380 1,185 36 28 28 405 91 937 4.00 0.39 1.42
5. Kertas Basuki Rachmat Indonesia Tbk. Sep-14 Dec 774 102 672 2 -21 -21 -21 8,688 -3 77 -15.64 0.65 0.15
6. Pabrik Kertas Tjiwi Kimia Tbk. Sep-14 Dec 32,575 21,216 11,358 11,274 97 231 231 2,671 115 4,252 7.36 0.20 1.87
7. Suparma Tbk. Sep-14 Dec 1,894 1,117 778 1,116 29 22 22 1,492 19 521 10.13 0.38 1.44
8. Toba Pulp Lestari Tbk. [S] Sep-14 Dec 4,076 2,502 1,574 952 30 26 26 1,389 25 1,134 45.34 1.01 1.59
39 OTHERS
7. Indospring Tbk. [S] Sep-14 Dec 2,335 531 1,803 1,376 134 103 102 656 208 2,748 7.70 0.58 0.29
8. Multi Prima Sejahtera Tbk. [S] Sep-14 Dec 310 178 132 51 -18 -11 -11 21 -709 6,217 -8.74 1.00 1.35
9. Multistrada Arah Sarana Tbk. [S] Sep-14 Dec 7,813 3,230 4,582 2,697 10 15 15 9,183 2 499 192.95 0.84 0.70
10. Nipress Tbk. Sep-14 Dec 1,087 581 506 830 55 40 40 1,487 36 341 13.46 1.43 1.15
11. Prima Alloy Steel Universal Tbk. [S] Sep-14 Dec 949 527 422 327 8 6 6 701 12 603 16.76 0.34 1.25
12. Selamat Sempurna Tbk. [S] Sep-14 Dec 1,753 608 1,146 637 143 107 107 1,440 99 796 48.03 5.97 0.53
43 TEXTILE, GARMENT 129 -170 8.08 0.74 2.38
1. Apac Citra Centertex Tbk. **) Sep-14 Dec 2,119 2,328 -210 1,576 -135 -102 -46 1,467 -42 -143 -3.07 -0.90 -11.10
2. Argo Pantes Tbk. Sep-14 Dec 2,167 2,026 141 990 -198 -147 -147 336 -586 420 -1.96 2.74 14.38
3. Asia Pacific Fibers Tbk. **) Sep-14 Dec 3,949 14,485 -10,536 4,688 -450 -426 -426 2,496 -228 -4,222 -0.42 -0.02 -1.37
4. Century Textile Industry (PS) Tbk. Sep-14 Dec 412 382 30 302 4 4 4 4 1,432 8,549 12.22 2.05 12.77
5. Century Textile Industry (Seri B) Tbk. Sep-14 Dec 412 382 30 302 4 4 4 7 771 4,603 6.49 1.09 12.77
6. Eratex Djaja Tbk. Sep-14 Dec 491 343 147 516 19 20 20 161 164 915 3.84 0.69 2.33
7. Ever Shine Textile Industry Tbk. Sep-14 Dec 879 556 323 444 -60 -42 -42 2,015 -28 160 -6.97 1.20 1.72
8. Indo-Rama Synthetics Tbk. [S] *) Sep-14 Dec 9,139 5,462 3,677 6,561 38 11 1 654 2 5,619 331.43 0.14 1.49
9. Nusantara Inti Corpora Tbk. [S] Sep-14 Dec 442 200 242 78 6 0.52 0.27 75 5 3,206 67.26 0.10 0.83
10. Pan Brothers Tbk. [S] Sep-14 Dec 4,196 1,914 2,282 3,087 79 55 65 6,478 13 352 37.84 1.43 0.84
11. Panasia Indo Resources Tbk. Sep-14 Dec 3,859 3,230 629 891 -119 -91 -84 1,533 -73 411 -5.36 0.95 5.13
12. Polychem Indonesia Tbk. [S] Sep-14 Dec 6,385 2,669 3,716 4,377 -240 -186 -180 3,889 -62 956 -2.68 0.17 0.72
13. Ricky Putra Globalindo Tbk. [S] Sep-14 Dec 1,157 766 391 927 20 12 10 642 21 609 8.29 0.29 1.96
14. Sri Rejeki Isman Tbk. Sep-14 Dec 7,008 4,460 2,547 5,137 333 265 265 18,593 19 137 8.58 1.19 1.75
15. Star Petrochem Tbk. [S] *) Sep-14 Dec 773 283 490 190 5 0.48 0.37 4,800 0.10 102 485.36 0.49 0.58
16. Sunson Textile Manufacturer Tbk. [S] Sep-14 Dec 755 489 266 436 -5 -5 -5 1,171 -6 227 -16.67 0.45 1.84
17. Tifico Fiber Indonesia Tbk. [S] *) Sep-14 Dec 4,329 766 3,564 2,653 -11 -7 -7 4,823 -1.85 739 -487.53 1.22 0.21
18. Trisula International Tbk. [S] Sep-14 Dec 483 182 301 553 38 27 17 1,044 21 288 16.74 1.24 0.61
19. Unitex Tbk. [S] **) Sep-14 Dec 252 463 -211 185 6 6 6 8 1,028 -26,156 3.60 -0.14 -2.19
44 FOOTWEAR 131 -942 10.19 1.46 -0.40
1. Primarindo Asia Infrastructure Tbk. **) Sep-14 Dec 106 297 -191 250 17 13 13 86 196 -2,224 3.56 -0.31 -1.55
2. Sepatu Bata Tbk. [S] Sep-14 Dec 780 337 443 770 89 64 64 1,300 66 341 16.82 3.24 0.76
45 CABLE 224 1,746 7.98 0.82 1.39
1. Jembo Cable Company Tbk. Sep-14 Dec 1,048 864 184 1,112 52 35 36 151 317 1,214 7.41 1.94 4.71
2. Kabelindo Murni Tbk. [S] Sep-14 Dec 613 330 282 32 -4 13 13 1,120 15 252 10.15 0.61 1.17
3. KMI Wire and Cable Tbk. [S] Sep-14 Dec 1,402 486 916 1,640 64 45 45 4,007 15 229 9.23 0.61 0.53
4. Sumi Indo Kabel Tbk. [S] Sep-14 Mar 924 182 742 928 18 13 13 306 88 2,423 11.81 0.43 0.25
5. Supreme Cable Manufacturing & Commerce Tbk. [S] Sep-14 Dec 1,749 983 766 2,397 115 89 89 206 575 3,725 6.86 1.06 1.28
6. Voksel Electric Tbk. [S] Sep-14 Dec 3,038 851 2,186 2,882 272 205 206 831 331 2,631 2.40 0.30 0.39
46 ELECTRONICS -7 350 -12.43 0.24 0.41
1. Sat Nusapersada Tbk. [S] Sep-14 Dec 871 251 620 1,091 -11 -9 -9 1,771 -7 350 -12.43 0.24 0.41
49 OTHERS
1. Chitose Internasional Tbk. [S] Sep-14 Dec 360 72 288 204 30 21 20 1,000 27 288 13.25 1.26 0.25
2. Kedaung Indah Can Tbk. [S] Sep-14 Dec 104 24 80 81 7 6 6 138 57 579 4.67 0.46 0.30
3. Langgeng Makmur Industri Tbk. [S] *) Sep-14 Dec 765 367 398 351 1 0.43 0.43 1,009 1 394 305.17 0.44 0.92
59 OTHERS
6. PROPERTY, REAL ESTATE AND BUILDING CONSTRUCTION 117 726 16.29 2.36 1.04
61 PROPERTY AND REAL ESTATE 125 762 12.39 1.98 1.99
1. Agung Podomoro Land Tbk. [S] Sep-14 Dec 22,308 14,369 7,939 3,510 741 555 506 20,501 33 387 10.17 0.87 1.81
2. Alam Sutera Realty Tbk. [S] Sep-14 Dec 16,348 10,263 6,084 2,824 1,036 890 819 19,649 56 310 10.08 1.81 1.69
3. Bakrieland Development Tbk. [S] Sep-14 Dec 12,608 5,211 7,397 1,308 269 215 210 43,522 6 170 7.75 0.29 0.70
4. Bekasi Asri Pemula Tbk. [S] Sep-14 Dec 188 93 94 26 3 2 2 662 3 142 16.12 0.35 0.99
5. Bekasi Fajar Industrial Estate Tbk. [S] Sep-14 Dec 3,585 848 2,737 496 305 279 279 9,645 39 284 18.93 2.57 0.31
6. Bhuwanatala Indah Permai Tbk. [S] Sep-14 Dec 567 117 449 73 20 16 13 3,032 6 148 16.12 0.64 0.26
7. Bukit Darmo Property Tbk. [S] Sep-14 Dec 836 232 604 90 19 13 13 7,315 2 83 40.22 1.19 0.38
8. Bumi Citra Permai Tbk. [S] Sep-14 Dec 573 332 241 141 31 24 23 1,430 22 169 35.26 4.56 1.37
9. Bumi Serpong Damai Tbk. [S] Sep-14 Dec 27,287 9,704 17,582 3,906 3,552 3,327 3,207 18,372 233 957 7.76 1.89 0.55
10. Ciputra Development Tbk. [S] Sep-14 Dec 22,268 11,608 10,660 4,227 1,412 1,186 882 15,166 78 703 16.12 1.78 1.09
11. Ciputra Property Tbk. [S] Sep-14 Dec 8,323 3,627 4,696 1,096 310 236 228 6,150 49 764 17.10 1.11 0.77
12. Ciputra Surya Tbk. [S] Sep-14 Dec 6,029 3,237 2,792 1,096 443 386 380 1,979 256 1,411 11.56 2.10 1.16
13. Cowell Development Tbk. [S] Sep-14 Dec 3,232 2,035 1,198 304.6 41 15 15 4,871 4 246 152.00 2.54 1.70
14. Danayasa Arthatama Tbk. [S] Sep-14 Dec 5,471 1,434 4,037 695 134 0.92 63 3,322 25 1,215 79.61 1.65 0.36
15. Duta Anggada Realty Tbk. [S] Sep-14 Dec 4,963 1,811 3,152 992 377 313 313 3,141 133 1,003 5.12 0.68 0.57
16. Duta Pertiwi Tbk. [S] Sep-14 Dec 7,745 1,647 6,098 1,144 624 550 478 1,850 345 3,296 14.16 1.48 0.27
17. Eureka Prima Jakarta Tbk. [S] *) Sep-14 Dec 1,649 28 1,621 1 -4 -5 -4 5,630 -1 288 -573.72 2.08 0.02
18. Fortune Mate Indonesia Tbk. [S] Sep-14 Dec 442 164 278 21 -3 -5 -5 2,721 -3 102 -171.08 4.40 0.59
19. Gading Development Tbk. [S] Sep-14 Dec 1,386 321 1,065 126 26 20 20 10,011 3 106 18.88 0.48 0.30
20. Gowa Makassar Tourism Development Tbk. [S] Sep-14 Dec 1,481 1,000 481 226 94 83 84 102 1,100 4,736 5.55 1.29 2.08
21. Greenwood Sejahtera Tbk. Sep-14 Dec 2,263 316 1,947 150 164 150 144 7,801 25 250 7.08 0.70 0.16
22. Indonesia Prima Property Tbk. [S] Sep-14 Dec 809 281 529 183 4 -10 -10 1,745 -7 303 -46.71 1.12 0.53
23. Intiland Development Tbk. [S] Sep-14 Dec 7,937 3,623 4,315 1,300 376 305 300 10,366 58 416 11.23 1.56 0.84
24. Jaya Real Property Tbk. [S] Sep-14 Dec 6,595 3,578 3,017 1,270 594 530 529 13,750 51 219 20.28 4.74 1.19
25. Kawasan Industri Jababeka Tbk. [S] Sep-14 Dec 8,890 4,317 4,572 2,057 451 388 392 20,235 26 226 11.42 1.31 0.94
26. Lamicitra Nusantara Tbk. [S] Sep-14 Dec 618 230 388 98 35 29 25 1,148 30 337 9.42 0.82 0.59
27. Lippo Cikarang Tbk. [S] Sep-14 Dec 4,264 1,765 2,499 1,320 750 680 680 696 1,303 3,591 7.98 2.90 0.71
28. Lippo Karawaci Tbk. [S] Sep-14 Dec 35,677 19,274 16,403 6,121 1,653 1,418 1,053 23,078 61 711 16.76 1.44 1.17
29. Megapolitan Developments Tbk. [S] Sep-14 Dec 1,119 532 587 207 41 29 29 3,350 11 175 12.03 0.78 0.91
30. Metro Realty Tbk. Sep-14 Dec 91 12 79 13 -3 -4 -4 233 -21 339 -32.49 2.04 0.15
31. Metropolitan Kentjana Tbk. [S] Sep-14 Dec 3,905 1,872 2,032 849 392 308 308 948 433 2,144 35.31 7.14 0.92
32. Metropolitan Land Tbk. [S] Sep-14 Dec 3,003 1,091 1,911 717 226 183 184 7,579 32 252 13.75 1.76 0.57
33. Modernland Realty Tbk. [S] Sep-14 Dec 10,259 5,104 5,155 2,243 644 538 538 12,533 57 411 9.09 1.26 0.99
34. Nirvana Development Tbk. [S] Sep-14 Dec 2,972 1,189 1,783 190 -50 -67 -67 18,030 -5 99 -37.60 1.88 0.67
35. Pakuwon Jati Tbk. [S] Sep-14 Dec 12,783 7,351 5,432 2,717 1,510 1,337 1,316 48,160 36 113 14.14 4.57 1.35
36. Perdana Gapuraprima Tbk. [S] Sep-14 Dec 1,477 650 827 255 57 35 33 4,277 10 193 29.23 1.55 0.79
37. Pikko Land Development Tbk. [S] Sep-14 Dec 2,998 1,015 1,983 491 416 377 322 13,592 32 146 14.64 3.17 0.51
38. Plaza Indonesia Realty Tbk. [S] Sep-14 Dec 3,992 1,698 2,294 1,128 362 285 282 3,550 106 646 35.36 5.80 0.74
39. Pudjiadi Prestige Tbk. [S] Sep-14 Dec 404 121 284 65 13 10 10 330 42 860 10.54 0.51 0.43
40. Ristia Bintang Mahkotasejati Tbk. Sep-14 Dec 144 21 124 23 -3 -4 -4 327 -16 379 -5.44 0.23 0.17
41. Roda Vivatex Tbk. [S] Sep-14 Dec 1,589 296 1,294 337 205 174 174 269 865 4,812 6.07 1.09 0.23
42. Sentul City Tbk. [S] Sep-14 Dec 10,953 4,060 6,893 599 37 21 23 31,397 1 220 105.9 0.47 0.59
43. Sitara Propertindo Tbk. [S] *) Sep-14 Dec 1,323 274 1,048 36 12 10 10 10,010 1.33 105 332.6 4.24 0.26
44. Summarecon Agung Tbk. [S] Sep-14 Dec 14,131 8,646 5,485 3,646 1,083 876 884 14,427 82 380 18.6 4.00 1.58
45. Suryamas Dutamakmur Tbk. [S] Sep-14 Dec 3,105 920 2,184 275 32 21 21 4,772 6 458 21.3 0.27 0.42
62 BUILDING CONSTRUCTION 76 547 33.19 4.05 2.39
1. Acset Indonusa Tbk. [S] Sep-14 Dec 1,400 788 612 858 95 69 69 500 184 1,224 20.22 3.04 1.29
2. Adhi Karya (Persero) Tbk. [S] Sep-14 Dec 9,553 8,026 1,527 5,191 268 102 101 1,801 75 848 46.54 4.10 5.26
3. Nusa Konstruksi Enjiniring Tbk. [S] Sep-14 Dec 1,914 815 1,098 1,530 101 55 55 5,541 20 198 9.08 0.90 0.74
4. Nusa Raya Cipta Tbk. [S] Sep-14 Dec 1,773 849 924 2,471 279 208 208 2,480 112 372 10.40 3.11 0.92
5. PP (Persero) Tbk. [S] Sep-14 Dec 12,773 10,625 2,148 7,808 529 290 290 4,842 80 444 44.75 8.06 4.95
6. Surya Semesta Internusa Tbk. [S] Sep-14 Dec 5,876 3,126 2,750 3,254 411 302 229 4,705 65 584 16.52 1.83 1.14
7. Total Bangun Persada Tbk. [S] Sep-14 Dec 2,258 1,451 807 1,567 157 108 118 3,410 46 237 24.30 4.73 1.80
8. Waskita Karya (Persero) Tbk. [S] Sep-14 Dec 10,282 7,856 2,426 5,281 275 129 127 9,728 17 249 84.55 5.90 3.24
9. Wijaya Karya (Persero) Tbk. [S] Sep-14 Dec 15,024 10,302 4,722 8,605 745 484 401 6,149 87 768 42.35 4.79 2.18
69 OTHERS
7. INFRASTRUCTURE, UTILITIES & TRANSPORTATION 70 1,037 17.61 1.36 0.71
71 ENERGY 160 774 8.45 2.12 0.86
1. Leyand International Tbk. [S] Sep-14 Dec 945 306 639 126 -69 -69 -41 3,966 -14 161 -3.60 0.31 0.48
2. Perusahaan Gas Negara (Persero) Tbk. [S] Sep-14 Dec 66,157 31,878 34,279 30,696 9,656 7,470 7,227 24,242 398 1,414 15.09 4.24 0.93
3. Rukun Raharja Tbk. [S] Sep-14 Dec 1,656 894 762 1,777 122 79 75 1,019 98 748 13.84 1.81 1.17
72 TOLL ROAD, AIRPORT, HARBOR AND ALLIED PRODUCTS 142 1,148 25.12 2.48 0.94
1. Citra Marga Nusaphala Persada Tbk. [S] Sep-14 Dec 5,045 1,478 3,567 827 391 319 322 2,200 195 1,621 15.18 1.83 0.41
2. Jasa Marga (Persero) Tbk. Sep-14 Dec 31,381 19,945 11,436 6,673 1,445 1,028 1,139 6,800 223 1,682 31.56 4.19 1.74
3. Nusantara Infrastructure Tbk. [S] Sep-14 Dec 3,553 1,417 2,136 382 161 135 80 15,236 7 140 28.62 1.43 0.66
73 TELECOMMUNICATION 31 936 0.38 1.42 1.26
1. Bakrie Telecom Tbk. **) Sep-14 Dec 7,639 10,940 -3,302 1,006 -1,709 -2,294 -2,294 30,585 -100 -108 -0.50 -0.46 -3.31
2. Indosat Tbk. [S] Sep-14 Dec 51,834 37,009 14,825 17,717 -1,287 -1,236 1,323 5,434 325 2,728 12.48 1.48 2.50
3. Inovisi Infracom Tbk. [S] Sep-14 Dec 5,078 1,249 3,828 1,416 230 230 175 9,990 23 383 7.24 0.44 0.33
4. Smartfren Telecom Tbk. Sep-14 Dec 16,176 13,066 3,110 2,191 -1,125 -940 -940 17,796 -70 175 -1.29 0.52 4.20
5. Telekomunikasi Indonesia (Persero) Tbk. [S] Sep-14 Dec 138,275 57,411 80,864 65,841 21,715 16,280 11,446 100,800 151 802 18.92 3.57 0.71
6. XL Axiata Tbk. Sep-14 Dec 57,876 43,912 13,963 17,541 -1,075 -901 -901 8,534 -141 1,636 -34.55 2.97 3.14
74 TRANSPORTATION 75 1,028 22.84 0.55 0.59
1. Adi Sarana Armada Tbk. Sep-14 Dec 2,425 1,594 830 829 45 36 36 3,398 14 244 11.05 0.63 1.92
2. Arpeni Pratama Ocean Line Tbk. **) Sep-14 Dec 2,026 6,118 -4,092 629 76 69 69 8,670 11 -472 7.24 -0.16 -1.50
3. Berlian Laju Tanker Tbk. **) Sep-14 Dec 9,356 23,691 -14,336 2,922 -528 -528 -528 11,551 -61 -1,241 -3.22 -0.16 -1.65
4. Blue Bird Tbk. Apr-14 Dec 5,494 4,017 1,477 1,477 362 271 270 2,502 324 590 29.13 15.97 2.72
5. Buana Listya Tama Tbk. Jun-14 Dec 3,016 1,740 1,276 271 15 12 12 17,650 1 72 36.99 0.69 1.36
6. Capitol Nusantara Indonesia Tbk. [S] Sep-14 Dec 1,050 882 168 26 -22 -24 -24 833 -38 201 -7.01 1.32 5.26
7. Cardig Aero Services Tbk. [S] Sep-14 Dec 1,093 644 450 1,111 238 175 75 2,087 48 215 26.18 5.80 1.43
8. Cipaganti Citra Graha Tbk. [S] Sep-14 Dec 1,258 624 634 413 40 18 18 3,972 6 160 15.65 0.59 0.98
9. Eka Sari Lorena Transport Tbk. [S] Sep-14 Dec 365 92 274 104 2 2 2 350 8 781 26.97 0.26 0.34
10. Express Transindo Utama Tbk. Sep-14 Dec 2,919 2,039 881 640 145 145 109 2,146 68 410 17.27 2.85 2.31
11. Garuda Indonesia (Persero) Tbk. [S] Sep-14 Dec 38,623 25,945 12,678 34,214 -3,649 -2,681 -2,681 25,869 -138 490 -4.02 1.13 2.05
12. Humpuss Intermoda Transportasi Tbk. [S] Sep-14 Dec 1,835 1,558 277 659 31 21 21 7,101 4 39 186.03 18.87 5.63
13. ICTSI Jasa Prima Tbk. **) Sep-14 Dec 654 777 -123 24 -40 -56 -56 587 -128 -210 -3.80 -2.32 -6.29
14. Indo Straits Tbk. [S] Sep-14 Dec 855 317 538 266 -51 -56 -56 550 -136 978 -6.97 0.97 0.59
15. Indonesia Transport & Infrastructure Tbk. [S] Sep-14 Dec 1,543 846 697 224 -31 -25 -25 9,327 -4 75 -23.71 1.12 1.21
16. Logindo Samudramakmur Tbk. Sep-14 Dec 3,300 1,742 1,558 654 222 210 210 644 435 2,419 6.51 1.17 1.12
17. Mitra International Resources Tbk. [S] *) Sep-14 Dec 527 173 354 103 0.43 -0.005 -0.20 3,961 -0.07 89 -725.18 0.56 0.49
18. Mitrabahtera Segara Sejati Tbk. [S] Sep-14 Dec 4,274 1,218 3,056 1,268 236 220 202 1,750 154 1,746 6.51 0.57 0.40
19. Panorama Transportasi Tbk. Sep-14 Dec 485 325 160 163 3 2 1 861 1.76 186 144.58 1.37 2.03
20. Pelayaran Nasional Bina Buana Raya Tbk. Sep-14 Dec 1,855 926 928 306 12 7 7 5,367 2 173 125.11 1.17 1.00
21. Pelayaran Nelly Dwi Putri Tbk. [S] Sep-14 Dec 452 115 337 163 24 22 22 2,350 12 144 13.10 1.14 0.34
22. Pelayaran Tempuran Emas Tbk. Sep-14 Dec 1,667 1,196 471 1,177 158 135 136 1,141 159 413 13.97 5.37 2.54
23. Rig Tenders Indonesia Tbk. [S] Sep-14 Dec 1,747 617 1,129 290 0.07 -5 -5 609 -11 1,854 -25.39 0.15 0.55
24. Samudera Indonesia Tbk. [S] Sep-14 Dec 7,719 4,186 3,532 4,681 267 201 156 164 1,273 21,570 11.66 0.69 1.19
25. Sidomulyo Selaras Tbk. [S] Sep-14 Dec 419 209 210 121 11 8 7 1,126 9 187 57.74 2.73 0.99
26. Soechi Lines Tbk. Jun-14 Dec 4,515 2,428 2,087 656 198 187 187 7,059 53 296 12.48 2.23 1.16
27. Steady Safe Tbk. **) Sep-14 Dec 17 69 -53 12 27 27 27 392 90 -134 1.08 -0.73 -1.32
28. Tanah Laut Tbk. [S] Sep-14 Dec 184 17 166 127 37 36 36 438 109 380 4.73 1.36 0.10
29. Trada Maritime Tbk. Sep-14 Dec 4,027 2,241 1,786 581 95 89 56 9,732 8 184 27.73 1.15 1.25
30. Trans Power Marine Tbk. Sep-14 Dec 1,673 923 750 701 141 133 133 2,633 67 285 6.46 1.52 1.23
31. Wintermar Offshore Marine Tbk. [S] Sep-14 Dec 6,178 3,015 3,163 1,606 340 290 219 4,031 73 785 11.37 1.05 0.95
32. Zebra Nusantara Tbk. [S] **) Sep-14 Dec 36 40 -3 6 -6 -5 -5 856 -8 -4 -17.34 -35.87 -11.65
75 NON BUILDING CONSTRUCTION 13 1,225 9.92 3.95 0.66
1. Bali Towerindo Sentra Tbk. [S] Sep-14 Dec 710 408 302 100 72 58 58 686 113 441 18.61 4.77 1.35
2. Indika Energy Tbk. [S] Sep-14 Dec 28,311 16,911 11,399 8,555 28 -121 -118 5,210 -30 2,188 -16.82 0.23 1.48
3. Inti Bangun Sejahtera Tbk. [S] Sep-14 Dec 3,716 717 2,999 357 207 188 188 1,351 186 2,220 16.15 1.35 0.24
4. Sarana Menara Nusantara Tbk. Sep-14 Dec 17,271 12,759 4,511 3,075 1,188 890 869 10,203 114 442 36.53 9.39 2.83
5. Solusi Tunas Pratama Tbk. Sep-14 Dec 5,925 4,022 1,904 780 -469 -350 -350 794 -588 2,396 -13.09 3.21 2.11
6. Tower Bersama Infrastructure Tbk. Sep-14 Dec 21,310 16,922 4,387 2,432 1,265 1,223 1,138 4,797 316 915 30.65 10.60 3.86
7. Truba Alam Manunggal Engineering Tbk. **) Sep-14 Dec 2,640 3,062 -422 958 -204 -233 -230 15,799 -19 -27 -2.57 -1.87 -7.26
79 OTHERS
39. BPD Jawa Barat dan Banten Tbk. Sep-14 Dec 78,731 72,055 6,676 6,814 925 716 714 9,696 98 689 7.44 1.06 10.79
40. BPD Jawa Timur Tbk. Sep-14 Dec 42,694 36,847 5,847 3,260 1,046 743 743 14,918 66 392 6.93 1.17 6.30
82 FINANCIAL INSTITUTION 123 758 15.50 1.37 3.32
1. Adira Dinamika Multi Finance Tbk. Sep-14 Dec 32,987 29,032 3,954 6,152 921 688 688 1,000 918 3,954 7.85 1.82 7.34
2. Batavia Prosperindo Finance Tbk. Sep-14 Dec 849 605 244 163 37 28 28 1,260 30 194 18.41 2.84 2.48
3. BFI Finance Indonesia Tbk. Sep-14 Dec 9,023 5,352 3,672 1,678 543 408 408 1,550 351 2,369 7.15 1.06 1.46
4. Buana Finance Tbk. Sep-14 Dec 3,681 2,595 1,087 450 113 85 85 1,646 69 660 27.31 2.84 2.39
5. Clipan Finance Indonesia Tbk. Sep-14 Dec 6,375 3,298 3,076 773 405 308 308 3,985 103 772 4.27 0.57 1.07
6. Danasupra Erapacific Tbk. Sep-14 Dec 49 1.02 48 4 2 2 2 68 42 715 29.90 1.75 0.02
7. Radana Bhaskara Finance Tbk. Sep-14 Dec 2,336 2,038 298 273 29 25 25 1,540 22 194 9.62 1.08 6.84
8. Indomobil Multi Jasa Tbk. Sep-14 Dec 8,648 7,003 1,645 843 107 80 107 4,325 33 380 21.13 1.84 4.26
9. Intan Baruprana Finance Tbk. Jun-14 Dec 2,572 2,145 427 199 43 33 33 3,174 21 135 15.76 2.45 5.02
10. Magna Finance Tbk. Sep-14 Dec 416 279 137 79 4 3 3 1,000 4 137 21.95 0.66 2.03
11. Mandala Multifinance Tbk. Sep-14 Dec 4,680 3,365 1,316 1,140 288 216 216 1,325 217 993 4.51 0.99 2.56
12. Tifa Finance Tbk Sep-14 Dec 1,039 762 277 124 34 26 26 1,080 32 256 6.88 0.87 2.75
13. Trust Finance Indonesia Tbk. Sep-14 Dec 284 74 210 30 8 6 6 400 20 524 20.68 0.80 0.35
14. Verena Multi Finance Tbk. Sep-14 Dec 2,119 1,846 274 291 26 20 20 1,002 26 273 3.07 0.29 6.74
15. Wahana Ottomitra Multiartha Tbk. Sep-14 Dec 4,899 4,347 552 1,237 54 41 41 2,000 27 276 7.49 0.74 7.87
83 SECURITIES COMPANY 53 294 41.99 1.33 0.00
1. HD Capital Tbk. Sep-14 Dec 229 64 165 21 -4 -4 -4 2,120 -3 78 -19.78 0.68 0.39
2. Kresna Graha Sekurindo Tbk. Sep-14 Dec 963 498 465 159 65 64 64 3,642 23 128 20.85 3.81 1.07
3. Majapahit Securities Tbk. Sep-14 Dec 110 53 57 4 0.30 0.39 0.39 720 1 79 172.94 1.58 0.93
4. Minna Padi Investama Tbk. Sep-14 Dec 554 58 496 57 49 47 47 2,827 22 175 28.92 3.68 0.12
5. Onix Capital Tbk. **) Sep-14 Dec 167 203 -36 5 -16 -16 -16 273 -77 -132 -5.84 -3.41 -5.64
6. Panca Global Securities Tbk. Sep-14 Dec 295 106 189 20 24 14 22 708 41 268 4.91 0.75 0.56
7. Panin Sekuritas Tbk. Sep-14 Dec 2,026 796 1,230 490 330 285 276 720 511 1,708 9.74 2.91 0.65
8. Reliance Securities Tbk. Sep-14 Dec 739 410 330 39 10 8 8 900 12 366 52.82 1.79 1.24
9. Trimegah Securities Tbk. Sep-14 Dec 801 270 531 181 25 17 17 7,109 3 75 21.26 0.91 0.51
10. Yulie Sekurindo Tbk. Sep-14 Dec 62 11 51 2 0.18 0.18 0.18 255 0.95 198 134.11 0.65 0.23
84 INSURANCE 166 1,732 11.53 1.62 1.99
1. Asuransi Bina Dana Arta Tbk. Sep-14 Dec 2,663 1,515 1,149 1,100 121 114 114 621 244 1,851 25.59 3.38 1.32
2. Asuransi Bintang Tbk. Sep-14 Dec 419 287 132 180 10 6 6 174 48 759 19.87 1.25 2.17
3. Asuransi Dayin Mitra Tbk. Sep-14 Dec 1,227 1,016 211 466 30 24 24 192 168 1,101 6.83 1.04 4.80
4. Asuransi Harta Aman Pratama Tbk. Sep-14 Dec 309 199 111 213 11 9 9 500 25 221 9.48 1.09 1.80
5. Asuransi Jasa Tania Tbk. Sep-14 Dec 266 165 101 164 17 15 15 300 65 335 4.53 0.88 1.64
6. Asuransi Mitra Maparya Tbk. Sep-14 Dec 487 275 212 273 31 34 34 1,404 33 151 16.55 3.58 1.30
7. Asuransi Multi Artha Guna Tbk. Sep-14 Dec 1,543 620 923 513 96 92 92 3,323 37 278 6.32 0.84 0.67
8. Asuransi Ramayana Tbk. Sep-14 Dec 1,449 1,241 208 398 52 36 36 215 223 970 5.76 1.32 5.96
9. Lippo General Insurance Tbk. Sep-14 Dec 2,005 738 1,266 772 73 59 59 150 526 8,442 9.12 0.57 0.58
10. Maskapai Reasuransi Indonesia Tbk. Sep-14 Dec 1,066 611 454 658 75 63 63 388 216 1,170 19.59 3.62 1.34
11. Paninvest Tbk. Sep-14 Dec 19,653 4,292 15,361 2,895 1,325 1,307 718 4,068 235 3,776 3.17 0.20 0.28
85 INVESTMENT FUND / MUTUAL FUND
89 OTHERS 42 657 43.69 1.34 1.07
1. Arthavest Tbk. [S] Sep-14 Dec 367 66 301 69 11 8 5 447 15 674 22.48 0.49 0.22
2. Batavia Prosperindo International Tbk. Sep-14 Dec 525 236 289 102 39 31 27 514 70 562 18.52 2.31 0.82
3. Capitalinc Investment Tbk. Sep-14 Dec 4,674 1,608 3,066 108 63 61 61 31,842 3 96 81 2.16 0.52
4. Equity Development Investment Tbk. Sep-14 Dec 4,029 3,144 885 856 82 70 59 5,226 15 169 6.25 0.56 3.55
5. Lippo Securities Tbk. Sep-14 Dec 1,145 5 1,140 0.65 189 189 189 2,588 97 440 2.25 0.50 0.004
6. MNC Kapital Indonesia Tbk. Sep-14 Dec 16,833 12,881 3,952 686 9 15 15 4,003 5 987 198.42 1.01 3.26
7. Pacific Strategic Financial Tbk. Sep-14 Dec 587 89 498 46 22 20 19 2,940 8 169 66.78 3.33 0.18
8. Panin Financial Tbk. Sep-14 Dec 17,959 3,876 14,082 2,538 1,188 1,188 1,092 32,022 45 440 6.58 0.68 0.28
9. Sinar Mas Multiartha Tbk. Sep-14 Dec 51,278 33,185 18,094 11,086 804 774 701 6,238 150 2,901 24.41 1.26 1.83
10. Victoria Investama Tbk. Sep-14 Dec 1,053 68 985 61 80 79 79 7,742 14 127 9.92 1.06 0.07
9. TRADE, SERVICES & INVESTMENT 172 1,949 21.55 2.22 0.57
91 WHOLESALE (DURABLE & NON-DURABLE GOODS) 112 1,280 26.91 1.60 0.38
1. Akbar Indo Makmur Stimec Tbk. [S] Sep-14 Dec 23 0.63 23 27 -2 -2 -2 110 -19 205 -19.57 1.83 0.03
2. AKR Corporindo Tbk. [S] Sep-14 Dec 15,757 10,073 5,684 16,989 707 562 579 3,914 197 1,452 20.90 2.84 1.77
3. Ancora Indonesia Resources Tbk. Sep-14 Dec 2,760 2,210 549 1,690 23 11 -6 1,766 -4 311 -25.88 0.36 4.02
4. Arita Prima Indonesia Tbk. [S] Sep-14 Dec 457 243 215 183 41 31 31 1,075 38 200 11.32 2.15 1.13
5. Bintang Mitra Semestaraya Tbk. [S] Sep-14 Dec 733 400 333 1,724 -23 -23 -23 1,159 -26 287 -6.90 0.63 1.20
6. Centris Multipersada Pratama Tbk. [S] Sep-14 Dec 143 114 29 82 4 3 2 216 13 133 9.85 0.94 3.98
7. Colorpak Indonesia Tbk. [S] Sep-14 Dec 555 256 299 606 60 45 45 306 198 975 4.02 0.81 0.86
8. Dian Swastatika Sentosa Tbk. [S] Sep-14 Dec 15,155 4,839 10,316 5,253 143 112 93 771 161 13,388 80.13 0.96 0.47
9. Enseval Putra Megatrading Tbk. [S] Sep-14 Dec 6,005 2,611 3,394 12,480 480 355 355 2,709 175 1,253 16.02 2.23 0.77
10. Evergreen Invesco Tbk. [S] *) Sep-14 Dec 625 148 478 94 4 0.14 0.14 4,694 0.04 102 3,374.64 1.36 0.31
11. Exploitasi Energi Indonesia Tbk. [S] Sep-14 Dec 5,349 2,184 3,165 853 -105 -95 -95 8,956 -14 353 -11.01 0.44 0.69
12. FKS Multi Agro Tbk. [S] Sep-14 Dec 3,716 3,088 628 11,639 109 79 79 480 220 1,309 8.26 1.39 4.91
13. Hexindo Adiperkasa Tbk. [S] Sep-14 Mar 4,504 1,846 2,658 2,336 128 95 95 840 225 3,165 15.55 1.11 0.69
14. Inter Delta Tbk. [S] Sep-14 Dec 52 26 26 66 3 2 2 118 23 216 16.54 1.76 1.01
15. Intraco Penta Tbk. *) Sep-14 Dec 4,972 4,661 311 1,265 -11 3 -0.32 2,160 -0.20 144 -1,421.34 1.94 14.99
16. Jaya Konstruksi Manggala Pratama Tbk. [S] Sep-14 Dec 3,553 1,931 1,622 2,764 134 74 72 16,309 6 99 144.46 8.55 1.19
17. Kobexindo Tractors Tbk. [S] *) Sep-14 Dec 1,472 991 481 743 4 1 1 2,273 1 212 238.96 0.81 2.06
18. Lautan Luas Tbk. [S] Sep-14 Dec 4,368 2,802 1,566 4,341 238 178 148 780 254 2,008 7.10 0.90 1.79
19. Leo Investments Tbk. [S] Mar-14 Dec 95 3 93 4 1 1 1 1,379 3 67 25.26 1.22 0.03
20. Millennium Pharmacon International Tbk. [S] Sep-14 Dec 507 389 118 1,051 5 3 3 728 6 163 13.97 0.54 3.28
21. Mitra Pinasthika Mustika Tbk. Sep-14 Dec 14,356 9,016 5,340 12,012 591 426 399 4,463 119 1,197 6.63 0.66 1.69
22. Modern Internasional Tbk. [S] Sep-14 Dec 2,181 1,110 1,071 1,037 50 39 39 4,575 11 234 59.87 2.88 1.04
23. Multi Indocitra Tbk. [S] Sep-14 Dec 637 118 519 381 31 24 22 600 48 865 7.28 0.41 0.23
24. Perdana Bangun Pusaka Tbk. Sep-14 Dec 116 87 29 84 6 5 5 76 80 388 4.15 0.85 2.94
25. Renuka Coalindo Tbk. **) Sep-14 Dec 199 203 -4 62 3 2 2 301 9 -13 168.60 -113.14 -51.17
26. Sigmagold Inti Perkasa Tbk. *) Sep-14 Dec 1,183 155 1,029 88 3 4 4 5,502 1 187 497.16 2.61 0.15
27. Tigaraksa Satria Tbk. [S] Sep-14 Dec 2,611 1,904 706 7,039 180 135 131 918 190 769 15.26 3.77 2.70
28. Tira Austenite Tbk. [S] Sep-14 Dec 235 143 91 203 0.50 0.90 0.81 59 18 1,554 81.58 0.97 1.57
29. Triwira Insanlestari Tbk. [S] Sep-14 Dec 180 10 171 6 -5 -5 -5 1,200 -6 142 -9.78 0.39 0.06
30. Tunas Ridean Tbk. [S] Sep-14 Dec 4,001 1,882 2,119 8,364 218 188 187 5,580 45 380 13.55 1.59 0.89
31. United Tractors Tbk. [S] Sep-14 Dec 62,719 24,285 38,434 40,810 6,492 4,763 4,775 3,730 1,707 10,304 10.17 1.68 0.63
32. Wahana Pronatural Tbk. [S] Sep-14 Dec 109 94 15 107 0.26 0.26 0.26 520 1 29 97.72 2.18 6.15
33. Wicaksana Overseas International Tbk. [S] Sep-14 Dec 284 74 210 30 8 6 6 1,269 6 165 15.42 0.60 0.35
93 RETAIL TRADE 78 516 23.54 2.60 0.48
1. Ace Hardware Indonesia Tbk. [S] Sep-14 Dec 2,742 557 2,185 3,317 462 372 376 17,150 29 127 26.88 6.16 0.25
2. Catur Sentosa Adiprana Tbk. Sep-14 Dec 3,046 2,248 798 5,111 91 78 70 2,895 32 276 17.76 2.09 2.82
3. Centratama Telekomunikasi Indonesia Tbk. [S] Sep-14 Dec 896 195 701 52 -28 -31 -31 7,425 -6 94 -35.71 2.11 0.28
4. Electronic City Indonesia Tbk. [S] Sep-14 Dec 1,878 137 1,741 1,521 104 93 93 1,334 93 1,305 11.67 0.84 0.08
5. Erajaya Swasembada Tbk. [S] Sep-14 Dec 5,575 2,639 2,936 10,345 248 183 181 2,900 83 1,012 13.08 1.08 0.90
6. Global Teleshop Tbk. [S] Sep-14 Dec 1,853 1,279 574 3,131 129 100 100 1,111 120 517 8.35 1.94 2.23
7. Golden Retailindo Tbk. [S] Sep-14 Dec 93 13 80 35 3 2 2 286 11 280 28.92 1.11 0.16
8. Hero Supermarket Tbk. [S] Sep-14 Dec 7,986 2,657 5,329 10,095 80 53 53 4,184 17 1,274 140.87 1.87 0.50
9. Kokoh Inti Arebama Tbk. [S] Sep-14 Dec 405 293 112 827 30 24 24 981 33 114 13.60 3.90 2.62
10. Matahari Department Store Tbk. **) Sep-14 Dec 2,922 3,103 -181 3,739 1,398 1,060 1,060 2,918 485 -62 30.96 -241.68 -17.13
11. Matahari Putra Prima Tbk. [S] Sep-14 Dec 5,214 2,565 2,649 10,062 468 354 354 5,378 88 492 34.76 6.19 0.97
12. Midi Utama Indonesia Tbk. [S] Sep-14 Dec 2,245 1,713 532 4,353 63 51 51 2,882 24 185 24.70 3.17 3.22
13. Mitra Adiperkasa Tbk. [S] Sep-14 Dec 8,584 6,076 2,508 8,664 156 111 111 1,660 89 1,511 56.83 3.36 2.42
14. Ramayana Lestari Sentosa Tbk. [S] Sep-14 Dec 4,325 984 3,341 4,627 397 340 340 7,096 64 471 12.38 1.68 0.29
15. Rimo Catur Lestari Tbk. [S] **) Sep-14 Dec 4 63 -58 0.10 -3 -3 -3 340 -12 -171 -15.41 -1.11 -1.08
16. Skybee Tbk. [S] Sep-14 Dec 522 358 164 542 -27 -27 -27 585 -62 280 -6.75 1.50 2.19
17. Sona Topas Tourism Industry Tbk. [S] Sep-14 Dec 1,111 456 655 912 138 105 105 331 423 1,977 9.70 2.07 0.70
18. Sumber Alfaria Trijaya Tbk. Sep-14 Dec 12,942 10,170 2,773 30,527 392 338 322 38,614 11 72 44.98 6.96 3.67
19. Supra Boga Lestari Tbk. [S] Sep-14 Dec 764 359 405 1,214 11 8 13 1,564 11 259 40.61 1.72 0.88
20. Tiphone Mobile Indonesia Tbk. [S] Sep-14 Dec 4,990 2,557 2,433 10,184 321 241 241 7,042 46 346 20.42 2.69 1.05
21. Trikomsel Oke Tbk. Sep-14 Dec 9,005 6,758 2,247 8,099 322 206 196 4,762 55 472 23.20 2.70 3.01
94 TOURISM, RESTAURANT AND HOTEL 46 5,239 -3.56 2.09 0.73
1. Bayu Buana Tbk. [S] Sep-14 Dec 525 235 290 1,258 34 29 28 353 108 821 9.25 1.21 0.81
2. Bukit Uluwatu Villa Tbk. Sep-14 Dec 1,590 744 846 1,393 -8 -8 -7 3,096 -3 273 -191.55 2.01 0.88
3. Destinasi Tirta Nusantara Tbk. [S] Sep-14 Dec 300 130 170 249 14 11 13 715 25 238 7.47 0.77 0.77
4. Fast Food Indonesia Tbk. [S] Sep-14 Dec 2,068 909 1,159 3,121 150 118 118 1,995 79 581 26.64 3.61 0.78
5. Grahamas Citrawisata Tbk. [S] Sep-14 Dec 20 9 10 14 -3 -3 -3 59 -70 177 -12.24 4.85 0.89
6. Hotel Mandarine Regency Tbk. Sep-14 Dec 255 52 202 39 -4 -5 -5 2,267 -3.99 89 -60.11 2.69 0.26
7. Hotel Sahid Jaya International Tbk. [S] Sep-14 Dec 1,409 466 943 140 20 14 14 1,119 16 842 18.70 0.36 0.49
8. Indonesian Paradise Property Tbk. [S] Sep-14 Dec 1,956 908 1,048 376 41 26 26 2,559 14 410 14.83 0.50 0.87
9. Island Concepts Indonesia Tbk. [S] Sep-14 Dec 248 89 159 131 10 8 3 1,090 5 146 83.34 3.07 0.56
10. Jakarta International Hotels & Dev. Tbk. [S] *) Sep-14 Dec 6,388 1,617 4,771 969 137 64 1 2,329 1 2,049 1,736.4 0.51 0.34
11. Jakarta Setiabudi Internasional Tbk. [S] Sep-14 Dec 3,530 1,296 2,234 930 232 232 181 2,319 104 963 7.20 0.78 0.58
12. Mas Murni Indonesia Tbk. [S] Sep-14 Dec 763 168 595 63 4 3 3 2,307 1 258 33.88 0.19 0.28
13. Mas Murni Tbk. (Preferred Stock) Sep-14 Dec 763 168 595 63 4 3 3 6 567 99,166 1.057 0.01 0.28
14. MNC Land Tbk. [S] Sep-14 Dec 9,207 1,513 7,694 612 179 171 143 6,471 29 1,189 43.92 1.08 0.20
15. Panorama Sentrawisata Tbk. Sep-14 Dec 1,287 888 400 1,481 57 42 37 1,200 41 333 11.72 1.45 2.22
16. Pembangunan Graha Lestari Indah Tbk. [S] Sep-14 Dec 66 10 57 11 -1 -0.71 -0.71 488 -2 116 -54.44 0.91 0.18
17. Pembangunan Jaya Ancol Tbk. [S] Sep-14 Dec 2,519 1,043 1,477 733 177 92 93 1,600 77 923 23 1.92 0.71
18. Pioneerindo Gourmet International Tbk. [S] *) Sep-14 Dec 299 124 175 294 8 6 4 221 25 792 230.16 7.19 0.71
19. Pudjiadi & Sons Tbk. [S] Sep-14 Dec 451 158 293 177 30 30 19 798 32 367 16.81 1.49 0.54
20. Red Planet Indonesia Tbk. Sep-14 Dec 573 321 253 51 -68 -68 -68 1,353 -67 187 -12.36 4.44 1.27
21. Saraswati Griya Lestari Tbk. [S] Sep-14 Dec 985 627 358 80 -19 -21 -21 3,550 -8 101 -19.14 1.49 1.75
95 ADVERTISING, PRINTING AND MEDIA 81 844 17.36 2.72 0.87
1. Dwi Aneka Jaya Kemasindo Tbk. [S] Sep-14 Dec 1,687 709 978 578 86 65 65 2,500 35 391 16.65 1.47 0.72
2. Elang Mahkota Teknologi Tbk. Sep-14 Dec 16,832 3,520 13,312 4,821 1,385 1,000 724 5,640 171 2,360 45.54 3.30 0.26
3. First Media Tbk. [S] Sep-14 Dec 5,528 1,672 3,856 1,801 359 217 27 1,742 21 2,213 125.32 1.17 0.43
4. Fortune Indonesia Tbk. Sep-14 Dec 248 124 125 296 -2 -4 -4 465 -10 268 -68.71 2.61 0.99
5. Graha Layar Prima Tbk. [S] Sep-14 Dec 655 142 513 227 -33 -33 -33 338 -132 1,519 -22.02 1.91 0.28
6. Intermedia Capital Tbk. [S] Sep-14 Dec 1,705 413 1,292 977 345 256 256 3,922 87 329 36 9.56 0.32
7. Jasuindo Tiga Perkasa Tbk. [S] Sep-14 Dec 799 523 276 465 57 45 43 1,770 32 156 11.71 2.43 1.90
8. Link Net Tbk. [S] Sep-14 Dec 3,601 704 2,897 1,550 565 421 421 3,043 184 952 27 5.17 0.24
9. Mahaka Media Tbk. [S] Sep-14 Dec 483 314 169 211 5 3 3 2,755 1 61 43 0.99 1.86
10. Media Nusantara Citra Tbk. [S] Sep-14 Dec 13,898 5,129 8,769 5,044 1,976 1,482 1,389 14,276 130 614 19.58 4.14 0.58
11. MNC Sky Vision Tbk. Sep-14 Dec 5,993 4,276 1,718 2,436 -38 -28 -28 1,413 -26 1,216 -60.43 1.32 2.49
12. Star Pacific Tbk. [S] Sep-14 Dec 2,488 112 2,375 66 545 529 529 1,170 603 2,030 1.00 0.30 0.05
13. Surya Citra Media Tbk. [S] Sep-14 Dec 4,419 1,287 3,131 3,093 1,473 1,102 1,106 14,622 101 214 34.72 16.34 0.41
14. Tempo Inti Media Tbk. [S] Sep-14 Dec 284 156 128 230 6 4 4 725 8 176 15.84 0.69 1.23
15. Visi Media Asia Tbk. Sep-14 Dec 5,981 3,361 2,620 1,753 294 131 111 16,464 9 159 53 3.00 1.28
96 HEALTHCARE 33 585 17.46 10.23 0.99
1. Sarana Meditama Metropolitan Tbk. Sep-14 Dec 457 282 175 300 49 42 42 1,180 47 148 60.09 19.19 1.61
2. Sejahteraraya Anugrahjaya Tbk. [S] Sep-14 Dec 1,943 772 1,171 252 -100 -74 -74 8,030 -12 146 -25.18 2.13 0.66
3. Siloam International Hospitals Tbk. [S] *) Sep-14 Dec 2,855 1,166 1,689 2,415 64 51 54 1,156 63 1,461 218.72 9.38 0.69
97 COMPUTER AND SERVICES 59 409 21.45 1.97 1.31
1. Astra Graphia Tbk. [S] Sep-14 Dec 1,554 736 818 1,414 225 174 174 1,349 172 606 10.99 3.13 0.90
2. Indoritel Makmur Internasional Tbk. [S] Sep-14 Dec 7,423 2 7,422 1 232 232 232 14,184 22 523 41.99 1.75 0.0003
3. Limas Indonesia Makmur Tbk. Sep-14 Dec 397 292 106 170 6 7 3 788 5 134 11.30 0.38 2.76
4. Metrodata Electronics Tbk. [S] Sep-14 Dec 2,275 1,219 1,056 5,926 228 165 109 2,246 64 470 9.54 1.31 1.15
5. Multipolar Technology Tbk. [S] Sep-14 Dec 1,597 1,016 581 1,256 50 40 43 1,875 31 310 33.40 3.29 1.75
98 INVESTMENT COMPANY 46 1,295 65.84 1.99 0.07
1. ABM Investama Tbk. Sep-14 Dec 14,795 10,850 3,946 6,563 87 25 45 2,753 22 1,433 139.50 2.13 2.75
2. Bakrie & Brothers Tbk. **) Sep-14 Dec 11,420 13,368 -1,948 5 171 42 23 93,722 0.32 -21 155.73 -2.41 -6.86
3. Bumi Resources Minerals Tbk. [S] Sep-14 Dec 22,414 8,174 14,240 160 -1,867 -1,721 -1,054 25,570 -55 557 -5.73 0.57 0.57
4. Global Mediacom Tbk. [S] Sep-14 Dec 26,032 10,367 15,665 8,007 1,685 1,198 690 14,199 65 1,103 22.00 1.29 0.66
5. Hanson International (Seri B) Tbk. Sep-14 Dec 5,415 553 4,862 135 2 1 -3 1,121 -4 4,337 -18.07 0.02 0.11
6. Hanson International Tbk. [S] *) Sep-14 Dec 5,415 553 4,862 135 2 1 -3 14,211 -0.29 342 -2,376.29 2.03 0.11
7. MNC Investama Tbk. [S] Sep-14 Dec 47,287 25,441 21,845 9,185 1,592 1,128 219 38,739 8 564 38.36 0.51 1.16
8. Multipolar Tbk. Sep-14 Dec 19,803 10,978 8,825 12,430 367 226 74 10,065 10 877 84.99 0.95 1.24
9. Polaris Investama Tbk. *) Sep-14 Dec 350 119 231 25 1 0.93 0.29 1,184 0.33 195 4,792.00 8.00 0.52
10. Pool Advista Indonesia Tbk. Sep-14 Dec 158 22 136 14 15 15 15 225 87 607 34.31 4.94 0.16
11. Saratoga Investama Sedaya Tbk. [S] Sep-14 Dec 15,970 4,432 11,538 4,653 1,013 935 762 2,713 375 4,253 13.74 1.21 0.38
99 OTHERS 11,222 27,139 1.24 0.51 0.76
1. Dyandra Media International Tbk. [S] Sep-14 Dec 1,890 870 1,019 695 48 29 25 4,273 8 239 17.65 0.58 0.85
2. Gema Grahasarana Tbk. [S] Sep-14 Dec 395 238 157 453 18 8 8 320 34 489 11.53 0.81 1.52
3. Multifiling Mitra Indonesia Tbk. [S] Sep-14 Dec 442 164 278 21 -3 -5 -5 758 -9 367 -35.86 0.92 0.59
4. Sugih Energy Tbk. [S] *) Sep-14 Dec 6,578 2,979 3,599 51 22 22 22 24,677 1 146 364.82 2.93 0.83
5. Sumber Energi Andalan Tbk. [S] Sep-14 Mar 923 0.55 923 3 191 191 191 34 11,222 27,139 1.24 0.51 0.001
Note: *) These companies are excluded from the average PER computation
**) These companies with negative equities are not computed for ROE
Trading
Board
Days
INDUSTRY CLASSIFICATION/
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
Trading
Board
Days
INDUSTRY CLASSIFICATION/
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
Trading
Board
Days
INDUSTRY CLASSIFICATION/
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
Trading
Board
Days
INDUSTRY CLASSIFICATION/
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
11. ROTI Nippon Indosari Corpindo Tbk. [S] 1 1,385 12/30 543.137 409,683,580 143 511,993,182,500 122 32,502 116 63 7,011
12. SKBM Sekar Bumi Tbk. [S] 2 970 12/12 843.478 1,460,222 398 1,426,320,000 376 712 332 18 908
13. SKLT Sekar Laut Tbk. [S] 2 300 12/30 25.116 2,500 476 1,467,400 479 11 465 5 207
14. STTP Siantar Top Tbk. [S] 2 2,880 12/30 1,701.816 76,500 448 222,210,000 434 61 438 24 3,773
15. ULTJ Ultrajaya Milk Industry & Trading Co. Tbk. [S] 1 3,720 12/30 1,799.509 8,421,500 354 30,420,470,000 264 874 316 62 10,745
52 TOBACCO MANUFACTURERS 118,378,982 3,067,462,540,048 91,224 422,762
1. GGRM Gudang Garam Tbk. 1 60,700 12/30 2,368.780 50,322,665 273 2,986,011,046,843 36 86,205 53 63 116,792
2. HMSP HM Sampoerna Tbk. 1 68,650 12/30 13,621.032 602,817 417 42,770,867,705 248 817 321 60 300,893
3. RMBA Bentoel Internasional Investama Tbk. 1 520 12/30 4,068.221 1,664,900 394 881,800,300 397 149 405 46 3,765
4. WIIM Wismilak Inti Makmur Tbk. 1 625 12/30 96.154 65,788,600 253 37,798,825,200 256 4,053 234 63 1,312
53 PHARMACEUTICALS 4,487,065,517 6,119,442,136,620 386,945 123,118
1. DVLA Darya-Varia Laboratoria Tbk. [S] 1 1,690 12/29 31.103 719,400 414 1,122,696,500 389 280 375 39 1,893
2. INAF Indofarma (Persero) Tbk. [S] 1 355 12/30 142.000 614,259,034 118 187,987,069,220 171 36,524 107 63 1,100
3. KAEF Kimia Farma (Persero) Tbk. [S] 1 1,465 12/30 1,465.000 229,929,510 179 303,473,478,350 144 28,054 125 63 8,137
4. KLBF Kalbe Farma Tbk. [S] 1 1,830 12/30 17,848.435 2,864,101,529 40 4,926,678,184,331 18 248,927 5 63 85,781
5. MERK Merck Tbk. [S] 2 160,000 12/19 21,052.632 29,000 456 6,113,155,000 337 97 421 23 3,584
6. PYFA Pyridam Farma Tbk. [S] 2 135 12/30 132.300 61,755,986 260 8,871,587,194 320 12,019 180 62 72
7. SCPI Merck Sharp Dohme Pharma Tbk. 2 29,000 11/27/12 227.451 3,500 474 346,450,000 425 2 482 1 104
8. SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. [S] 1 610 12/30 105.172 610,772,825 119 395,135,065,725 127 49,656 86 63 9,150
9. SQBB Taisho Pharmaceutical Indonesia Tbk. [S] 2 10,500 04/02/01 100.000 - 488 - 488 - 488 - 97
10. SQBI Taisho Pharmaceutical Indonesia (PS) Tbk. 2 315,000 12/12 30,000.000 2,323 478 762,959,000 401 24 458 13 306
11. TSPC Tempo Scan Pacific Tbk. [S] 1 2,865 12/30 511.094 105,492,410 226 288,951,491,300 147 11,362 186 63 12,893
54 COSMETICS AND HOUSEHOLD 142,483,805 3,279,169,379,400 117,216 251,148
1. ADES Akasha Wira International Tbk. [S] 2 1,375 12/30 71.429 4,497,800 374 6,253,650,000 334 3,311 247 63 811
2. MRAT Mustika Ratu Tbk. [S] 1 350 12/30 53.846 5,429,000 371 1,949,146,100 371 1,118 305 60 150
3. MBTO Martina Berto Tbk. [S] 2 200 12/30 27.027 27,086,900 305 4,974,666,100 347 3,484 243 63 214
4. TCID Mandom Indonesia Tbk. [S] 1 17,525 12/30 1,718.951 908,166 406 16,169,505,700 294 244 387 44 3,524
5. UNVR Unilever Indonesia Tbk. [S] 1 32,300 12/30 165,361.184 104,561,939 227 3,249,822,411,500 31 109,059 43 63 246,449
55 HOUSEWARE 236,030,740 79,900,737,500 34,614 575
1. CINT Chitose Internasional Tbk. [S] 2 362 12/30 109.697 179,515,400 199 68,369,385,700 222 6,031 214 63 362
2. KICI Kedaung Indah Can Tbk. [S] 1 268 12/30 28.449 374,140 425 103,367,800 448 93 423 35 37
3. LMPI Langgeng Makmur Industri Tbk. [S] 2 175 12/30 25.536 56,141,200 266 11,427,984,000 306 28,490 123 61 176
59 OTHERS
6. PROPERTY, REAL ESTATE AND BUILDING CONSTRUCTION 91,101,254,364 55,812,658,895,321 2,372,907 360,004
61 PROPERTY AND REAL ESTATE 81,094,041,769 38,217,958,500,021 1,646,348 284,910
1. APLN Agung Podomoro Land Tbk. [S] 1 335 12/30 91.781 2,269,108,305 44 786,921,823,510 90 93,309 51 63 6,868
2. ASRI Alam Sutera Realty Tbk. [S] 1 560 12/30 533.333 5,882,448,241 18 3,062,578,412,174 34 141,697 29 63 11,004
3. BAPA Bekasi Asri Pemula Tbk. [S] 2 50 12/30 33.333 11,319,600 341 571,380,000 411 856 319 63 33
4. BEST Bekasi Fajar Industrial Estate Tbk. [S] 1 730 12/30 429.412 1,437,551,600 67 930,371,519,100 83 51,563 81 63 7,041
5. BCIP Bumi Citra Permai Tbk. [S] 2 770 12/30 700.000 2,230,253,500 45 1,518,741,124,000 63 54,300 77 63 1,101
6. BIPP Bhuwanatala Indah Permai Tbk. [S] 2 95 12/30 39.616 12,605,492 336 1,136,146,200 388 976 312 62 288
7. BKDP Bukit Darmo Property Tbk. [S] 2 98 12/30 81.667 273,916,300 171 28,264,606,400 267 10,238 195 50 717
8. BKSL Sentul City Tbk. [S] 2 104 12/30 7.186 10,030,767,871 6 1,000,076,262,680 79 93,354 50 63 3,265
9. BSDE Bumi Serpong Damai Tbk. [S] 1 1,805 12/30 353.571 1,456,853,901 66 2,416,502,351,809 45 108,106 44 63 33,161
10. COWL Cowell Development Tbk. [S] 2 625 12/30 480.769 1,231,719,900 77 735,776,384,500 94 110,280 42 63 3,045
11. CTRA Ciputra Development Tbk. [S] 1 1,250 12/30 274.548 1,250,878,970 75 1,459,006,083,525 67 68,629 63 63 18,957
12. CTRP Ciputra Property Tbk. [S] 1 845 12/30 120.714 289,638,710 165 229,133,480,300 157 18,975 152 63 5,197
13. CTRS Ciputra Surya Tbk. [S] 1 2,960 12/30 1,184.000 93,012,200 234 239,145,266,000 154 16,409 163 63 5,857
14. DART Duta Anggada Realty Tbk. [S] 2 680 12/30 125.707 7,677,152 357 5,236,394,460 346 507 347 53 2,136
15. DILD Intiland Development Tbk. [S] 2 650 12/30 113.268 3,332,792,160 34 1,985,386,763,500 52 43,816 95 63 6,738
16. DUTI Duta Pertiwi Tbk. [S] 2 4,880 12/30 490.798 498,810 420 2,301,244,500 366 43 446 8 9,028
17. ELTY Bakrieland Development Tbk. [S] 1 50 12/30 10.308 5,797,654,700 19 252,613,409,700 152 628 339 61 2,176
18. EMDE Megapolitan Developments Tbk. [S] 2 137 12/30 54.800 29,861,700 297 3,889,978,100 354 364 358 57 459
19. FMII Fortune Mate Indonesia Tbk. [S] 2 449 12/24 449.000 33,779,500 290 15,267,004,200 299 419 356 55 1,222
20. GAMA Gading Development Tbk. [S] 2 51 12/30 48.571 1,362,241,958 71 69,502,731,200 220 12,882 175 63 511
21. GMTD Gowa Makassar Tourism Development Tbk. [S] 2 6,100 12/30 1,060.870 86,900 446 631,257,500 408 269 380 44 619
22. GPRA Perdana Gapuraprima Tbk. [S] 1 299 12/30 128.976 796,483,967 101 238,361,599,550 155 2,126 274 62 1,279
23. GWSA Greenwood Sejahtera Tbk. 2 174 12/30 69.600 10,207,300 344 1,739,235,800 373 632 338 62 1,357
24. JRPT Jaya Real Property Tbk. [S] 1 1,040 12/30 1,000.000 91,454,960 236 91,632,239,000 201 308 370 52 14,300
25. KIJA Kawasan Industri Jababeka Tbk. [S] 2 295 12/30 9.955 3,615,753,014 31 1,025,148,259,880 77 77,471 59 63 5,969
26. LAMI Lamicitra Nusantara Tbk. [S] 2 278 12/30 222.400 33,570,600 291 10,816,055,100 310 28,244 124 56 319
27. LCGP Eureka Prima Jakarta Tbk. [S] 2 600 12/30 480.000 6,401,189,980 15 3,057,578,748,729 35 64,208 69 63 3,378
28. LPCK Lippo Cikarang Tbk. [S] 1 10,400 12/30 1,124.324 73,769,000 250 671,522,307,500 98 37,332 105 63 7,238
29. LPKR Lippo Karawaci Tbk. [S] 1 1,020 12/30 261.161 6,269,922,110 16 6,479,381,090,903 11 151,036 23 63 23,539
30. MDLN Modernland Realty Tbk. [S] 2 520 12/30 154.323 2,048,178,482 50 1,037,325,227,609 76 50,304 83 63 6,517
31. MKPI Metropolitan Kentjana Tbk. [S] 2 15,300 12/30 728.571 15,410,703 328 195,561,343,375 168 41 449 22 14,507
32. MTLA Metropolitan Land Tbk. [S] 1 445 12/30 185.417 32,461,438 292 14,385,454,220 301 1,744 283 57 3,373
33. MTSM Metro Realty Tbk. 2 690 09/08 176.811 - 488 - 488 - 488 - 161
34. NIRO Nirvana Development Tbk. [S] 2 186 12/30 177.143 5,718,952,781 21 1,069,850,198,450 74 39,047 104 63 3,354
35. OMRE Indonesia Prima Property Tbk. [S] 2 340 10/03/13 16.282 - 488 - 488 - 488 - 593
36. PLIN Plaza Indonesia Realty Tbk. [S] 1 3,750 12/30 1,556.107 1,159,697 403 2,940,005,475 359 41 449 16 13,313
37. PUDP Pudjiadi Prestige Tbk. [S] 1 441 12/29 55.005 112,777 444 49,819,450 458 78 429 28 145
Trading
Board
Days
INDUSTRY CLASSIFICATION/
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
38. PWON Pakuwon Jati Tbk. [S] 1 515 12/30 1,985.427 4,186,398,156 26 1,923,590,688,768 53 173,559 17 63 24,802
39. RBMS Ristia Bintang Mahkotasejati Tbk. 1 88 12/30 17.600 47,008,400 280 4,575,495,600 352 19,130 151 54 29
40. RDTX Roda Vivatex Tbk. [S] 1 5,250 11/04 276.579 200 485 1,050,000 480 1 483 1 1,411
41. RODA Pikko Land Development Tbk. [S] 2 463 12/30 739.239 1,693,928,900 57 655,843,766,200 101 135 408 21 6,293
42. SCBD Danayasa Arthatama Tbk. [S] 2 2,000 12/24 400.000 22,993 459 48,220,435 459 74 430 18 6,644
43. SMDM Suryamas Dutamakmur Tbk. [S] 2 124 12/30 15.711 3,440,568,451 33 1,475,365,661,181 66 4,369 230 58 592
44. SMRA Summarecon Agung Tbk. [S] 1 1,520 12/30 2,497.535 1,636,489,590 60 2,207,264,044,038 49 93,646 49 63 21,929
45. TARA Sitara Propertindo Tbk. [S] 1 444 12/30 418.868 7,946,330,800 9 3,311,924,365,400 30 75,202 61 63 4,444
62 BUILDING CONSTRUCTION 10,007,212,595 17,594,700,395,300 726,559 75,094
1. ACST Acset Indonusa Tbk. [S] 1 3,725 12/30 149.000 47,840,418 279 166,869,236,390 174 4,398 228 62 1,863
2. ADHI Adhi Karya (Persero) Tbk. [S] 1 3,480 12/30 2,320.000 1,926,468,264 52 5,519,000,722,970 15 196,757 9 63 6,269
3. DGIK Nusa Konstruksi Enjiniring Tbk. [S] 1 179 12/30 79.556 427,489,600 138 78,985,310,700 212 20,058 148 63 992
4. NRCA Nusa Raya Cipta Tbk. [S] 1 1,160 12/30 136.471 268,284,900 173 282,193,634,500 148 13,448 173 63 2,877
5. PTPP PP (Persero) Tbk. [S] 2 3,575 12/30 638.393 1,002,495,828 91 2,824,695,364,389 37 115,399 40 63 17,312
6. SSIA Surya Semesta Internusa Tbk. [S] 1 1,070 12/30 438.974 1,167,633,430 83 1,018,730,842,780 78 57,837 74 63 5,035
7. TOTL Total Bangun Persada Tbk. [S] 1 1,120 12/30 402.550 350,332,526 156 356,082,740,090 135 33,724 110 63 3,819
8. WIKA Wijaya Karya (Persero) Tbk. [S] 1 3,680 12/30 876.190 1,199,433,891 79 3,542,509,151,111 29 144,824 28 63 22,629
9. WSKT Waskita Karya (Persero) Tbk. [S] 1 1,470 12/30 386.842 3,617,233,738 30 3,805,633,392,370 26 140,114 30 63 14,299
69 OTHERS
Trading
Board
Days
INDUSTRY CLASSIFICATION/
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
Trading
Board
Days
INDUSTRY CLASSIFICATION/
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
Trading
Board
Days
INDUSTRY CLASSIFICATION/
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
Trading
Board
Days
INDUSTRY CLASSIFICATION/
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
11. WSKT Waskita Karya (Persero) Tbk. [S] 835 835 1,470 1.00 635 76.05
12. SMDR Samudera Indonesia Tbk. [S] 8,500 8,500 14,850 1.00 6,350 74.71
13. KARW ICTSI Jasa Prima Tbk. 288 288 488 1.00 200 69.44
14. PTPP PP (Persero) Tbk. [S] 2,150 2,150 3,575 1.00 1,425 66.28
15. ERTX Eratex Djaja Tbk. 390 390 630 1.00 240 61.54
16. BRAM Indo Kordsa Tbk. [S] 3,100 3,100 5,000 1.00 1,900 61.29
17. BISI Bisi International Tbk. [S] 494 494 790 1.00 296 59.92
18. WICO Wicaksana Overseas International Tbk. [S] 62 62 99 1.00 37 59.68
19. MDIA Intermedia Capital Tbk. [S] 2,000 2,000 3,150 1.00 1,150 57.50
20. BPII Batavia Prosperindo International Tbk. 830 830 1,300 1.00 470 56.63
11. GTBO Garda Tujuh Buana Tbk. [S] 595 595 363 1.00 -232 -38.99
12. WINS Wintermar Offshore Marine Tbk. [S] 1,350 1,350 825 1.00 -525 -38.89
13. BORN Borneo Lumbung Energi & Metal Tbk. 80 80 50 1.00 -30 -37.50
14. MAIN Malindo Feedmill Tbk. [S] 3,395 3,395 2,130 1.00 -1,265 -37.26
15. ADMF Adira Dinamika Multi Finance Tbk. 11,250 11,250 7,200 1.00 -4,050 -36.00
16. LRNA Eka Sari Lorena Transport Tbk. [S] 314 314 204 1.00 -110 -35.03
17. INDR Indo-Rama Synthetics Tbk. [S] 1,185 1,185 770 1.00 -415 -35.02
18. HOME Hotel Mandarine Regency Tbk. 360 360 240 1.00 -120 -33.33
19. LINK Link Net Tbk. [S] 7,325 7,325 4,920 1.00 -2,405 -32.83
20. HADE HD Capital Tbk. 78 78 53 1.00 -25 -32.05
6. W- Bali Towerindo Sentra Tbk. 1,900 1,560 1,840 330,700 567,971,500 254 39
7. W- Bekasi Fajar Industrial Estate Tbk. 520 395 450 75,100 31,461,600 22 11
8. W- Bhuwanatala Indah Permai Tbk. 58 20 35 1,134,800 30,152,400 45 18
9. W- Bank Sinarmas Tbk. 180 115 175 12,811,388 1,612,621,145 134 35
10. W- Clipan Finance Indonesia Tbk. 1 1 1 100 100 1 1
16. W- Eureka Prima Jakarta Tbk. 138 112 138 1,188,000 133,483,800 20 4
17. W- Eka Sari Lorena Transport Tbk. 32 1 21 18,467,260 434,288,560 1,185 59
18. W- Multi Agro Gemilang Plantation Tbk. 11 5 8 184,308,500 1,410,236,600 4,109 48
19. W- Bank Windu Kentjana International Tbk. 21 1 14 3,879,100 59,286,300 279 42
20. W- Magna Finance Tbk. 64 31 50 6,815,652 313,827,600 126 31
ETF Trading
Price Total Trading
No. Company Name
Hi Low Close Volume Value (Rp) Freq. Days
Reksa Dana Premier ETF Indonesia
1. 968 890 964 3,349,300 3,055,586,300 358 32
Consumer
2. Reksa Dana Premier ETF Indonesia Financial 537 509 535 35,300 18,444,000 267 17
3. Reksa Dana Premier ETF IDX30 468 429 464 498,800 224,203,900 2,167 53
4. Reksa Dana Syariah Premier ETF JII 700 660 692 43,100 29,387,900 105 27
5. Premier ETF SMinfra18 379 355 374 161,600 59,025,300 1,297 44
6. Premier ETF SRI-KEHATI 299 275 299 176,500 51,264,300 813 39
7. Premier ETF LQ-45 (R-LQ45X) 920 847 913 784,600 697,216,000 2,488 61
REIT Trading
Price Total Trading
No. Company Name
Hi Low Close Volume Value (Rp) Freq. Days
DIRE Ciptadana Properti Ritel
1. 102 89 99 1,356,780,595 128,347,653,555 54 19
Indonesia
21. Citigroup Securities Indonesia (CG) 5,431,047,480 54 16,985,624,273,982 13 2.36 462,362 20 1.68
22. CLSA Indonesia (KZ) 13,638,258,398 18 45,064,716,125,000 1 6.25 576,627 16 2.10
23. Credit Suisse Securities Indonesia (CS) 17,992,255,069 12 40,510,673,887,346 2 5.62 1,153,396 5 4.20
24. Daewoo Securities Indonesia (YP) 31,354,233,088 2 17,481,372,319,818 12 2.42 1,936,638 1 7.06
25. Danareksa Sekuritas (OD) 23,840,796,303 8 14,208,964,439,846 18 1.97 567,137 17 2.07
35. Equity Securities Indonesia (BS) 874,862,240 86 531,342,731,200 86 0.07 29,879 82 0.11
36. Erdikha Elit Sekuritas (AO) 8,783,479,468 33 4,050,686,344,791 46 0.56 278,451 31 1.01
37. Evergreen Capital (EL) 4,415,950,353 59 3,735,823,542,835 48 0.52 106,758 56 0.39
38. First Asia Capital (PC) 6,759,003,044 45 2,428,839,085,100 59 0.34 248,595 33 0.91
39. Forte Mentari Securities (FO) 128,597,900 101 82,860,665,300 103 0.01 12,117 93 0.04
40. Harita Kencana Securities (AF) 1,080,749,100 83 467,544,435,600 89 0.06 21,181 90 0.08
44. Indo Premier Securities (PD) 18,675,162,979 11 15,623,576,630,048 14 2.17 1,297,087 3 4.73
45. Indomitra Securities (BD) 2,410,023,744 70 2,118,259,875,100 64 0.29 55,742 71 0.20
46. Inovasi Utama Sekurindo (IU) 23,959,000 107 10,561,290,800 107 0.001 1,819 106 0.01
47. Intifikasa Securindo (BF) 93,429,240 103 24,158,166,000 105 0.003 2,783 103 0.01
48. Intiteladan Arthaswadaya (IT) 148,763,600 100 111,060,943,600 100 0.02 10,150 96 0.04
49. Investindo Nusantara Sekuritas (IN) 3,748,454,000 64 2,402,267,846,600 60 0.33 65,719 69 0.24
50. Jakarta Securities * (WW) **) - 112 - 112 - - 112 -
51. Jasa Utama Capital (YB) 10,189,343,750 25 4,735,749,798,618 39 0.66 291,721 30 1.06
52. JP Morgan Securities Indonesia (BK) 5,890,912,688 51 14,958,433,075,894 15 2.07 381,294 24 1.39
53. Kiwoom Securities Indonesia (AG) 5,542,935,560 52 4,059,722,663,866 44 0.56 173,817 43 0.63
54. Kresna Graha Sekurindo Tbk. (KS) 11,045,793,944 23 6,041,577,109,342 32 0.84 241,371 34 0.88
55. Lautandhana Securindo (YJ) 14,354,551,746 17 5,661,661,606,180 33 0.79 363,587 26 1.32
56. Macquarie Capital Securities Indonesia (RX) 7,677,852,030 40 23,679,580,761,038 9 3.28 420,233 21 1.53
57. Madani Securities * (KW) - 112 - 112 - - 112 -
58. Magenta Kapital Indonesia (PI) 181,641,900 99 154,715,874,400 96 0.02 9,684 97 0.04
59. Magnus Capital (TA) 1,867,324,700 75 1,466,349,754,300 71 0.20 68,186 67 0.25
60. Mahakarya Artha Securities (XL) 5,389,383,308 56 2,338,026,941,680 61 0.32 207,556 38 0.76
61. Mahastra Capital (GI) 250,435,500 95 99,665,477,600 101 0.01 12,059 94 0.04
62. Majapahit Securities Tbk. (KC) - 112 - 112 - - 112 -
63. Makindo Securities (DD) 42,413,827 106 36,861,923,230 104 0.01 2,484 105 0.01
64. Makinta Securities (AH) 187,237,208 98 118,962,648,140 99 0.02 4,771 101 0.02
65. Mandiri Sekuritas (CC) 25,161,999,699 5 28,898,973,603,110 5 4.01 1,242,693 4 4.53
66. Masindo Artha Securities (DM) 52,036,800 105 10,617,837,900 106 0.001 1,723 107 0.01
67. Maybank Kim Eng Securities (ZP) 13,016,446,780 19 26,275,520,300,948 8 3.64 630,537 13 2.30
68. Mega Capital Indonesia (CD) 6,250,080,607 48 4,499,226,568,517 40 0.62 165,352 45 0.60
69. Merrill Lynch Indonesia (ML) 6,074,253,897 50 19,947,776,206,036 10 2.77 978,334 7 3.56
70. Millenium Danatama Sekuritas (SM) 23,378,985,761 9 9,765,693,222,246 25 1.35 82,920 62 0.30
71. Minna Padi Investama (MU) 8,369,693,010 34 2,195,228,961,000 63 0.30 48,967 73 0.18
72. MNC Securities (EP) 24,182,847,469 6 14,103,866,449,687 19 1.96 474,304 19 1.73
73. Morgan Stanley Asia Indonesia (MS) 7,932,401,697 36 27,075,170,568,720 7 3.76 529,243 18 1.93
74. NC Securities (LH) 1,396,452,083 78 557,197,891,785 83 0.08 92,056 60 0.34
75. Net Sekuritas (OK) 397,707,728 92 420,811,136,220 90 0.06 13,653 91 0.05
76. Nikko Securities Indonesia (RB) 88,682,966 104 86,777,274,300 102 0.01 2,768 104 0.01
77. NISP Sekuritas (RO) 1,378,580,760 79 974,679,387,370 79 0.14 61,641 70 0.22
78. Nomura Indonesia (FG) 3,147,964,936 66 9,814,604,048,667 24 1.36 641,135 12 2.34
79. OCBC Sekuritas Indonesia (TP) 7,457,751,611 41 4,474,099,235,392 41 0.62 169,801 44 0.62
80. Onix Sekuritas (FM) 1,317,944,733 81 1,135,191,504,100 76 0.16 104,869 57 0.38
81. Optima Kharya Capital Securities * (CM) **) - 112 - 112 - - 112 -
82. OSO Securities (AD) 7,678,997,809 39 3,668,271,347,211 50 0.51 158,236 47 0.58
83. Overseas Securities (BM) 766,356,949 88 536,848,813,485 85 0.07 31,663 80 0.12
84. Pacific 2000 Securities (IH) 1,055,157,281 84 493,525,662,875 87 0.07 37,622 76 0.14
85. Pacific Capital (AP) 6,808,856,595 44 1,871,510,340,950 66 0.26 3,303 102 0.01
86. Panca Global Securities Tbk. (PG) 7,891,419,250 38 2,933,572,619,600 56 0.41 76,771 63 0.28
87. Panin Sekuritas Tbk. (GR) 10,027,372,512 27 8,844,953,878,250 26 1.23 373,485 25 1.36
88. Paramitra Alfa Sekuritas (PS) 1,935,326,268 73 1,297,521,322,810 74 0.18 117,300 52 0.43
89. Phillip Securities Indonesia (KK) 11,896,327,102 22 7,306,564,982,355 29 1.01 612,458 15 2.23
90. Phintraco Securities (AT) 392,175,400 93 141,758,469,700 97 0.02 28,064 84 0.10
98. Reliance Securities Tbk. (LS) 12,562,448,421 20 6,435,646,799,512 31 0.89 339,007 28 1.24
99. RHB OSK Securities Indonesia (DR) 16,308,366,882 15 14,312,874,952,276 16 1.99 708,225 11 2.58
100. Samuel Sekuritas Indonesia (IF) 9,833,677,428 28 5,089,463,557,351 35 0.71 138,421 49 0.50
106. Trimegah Securities Tbk. (LG) 23,852,629,035 7 12,781,981,314,765 22 1.77 329,985 29 1.20
107. Trust Securities (BR) 6,211,667,966 49 2,928,551,643,888 57 0.41 164,900 46 0.60
108. UBS Securities Indonesia (AK) 15,086,810,481 16 29,509,150,091,574 4 4.09 848,825 8 3.09
109. Universal Broker Indonesia (TF) 6,820,618,316 43 4,066,328,689,075 43 0.56 67,896 68 0.25
110. UOB Kay Hian Securities (AI) 9,766,168,543 29 8,426,843,485,651 27 1.17 396,489 22 1.44
111. Valbury Asia Securities (CP) 28,716,264,111 4 13,580,653,461,041 21 1.88 843,495 9 3.07
112. Victoria Securities Indonesia (MI) 4,245,270,350 61 1,849,876,184,100 67 0.26 115,094 53 0.42
113. Wanteg Securindo (AN) 2,136,656,505 72 1,407,915,982,900 72 0.20 35,788 78 0.13
114. Waterfront Securities Indonesia (FZ) 16,587,207,111 14 6,710,855,377,520 30 0.93 198,188 39 0.72
115. Woori Korindo Securities Indonesia (XA) 9,647,060,911 30 5,483,271,214,040 34 0.76 214,801 36 0.78
116. Yulie Sekurindo Tbk. (RS) 242,160,600 97 127,777,169,600 98 0.02 7,891 98 0.03
*) Purchases + Sales
**) Suspend
41. Kiwoom Securities Indonesia (AG) 16,824,000 45 874,882,900 43 0.35 727 34 0.52
42. Kresna Graha Sekurindo Tbk. (KS) 50,758,300 23 1,567,274,500 33 0.62 989 27 0.71
43. Lautandhana Securindo (YJ) 363,504,900 5 15,622,796,700 4 6.19 6,957 7 4.99
44. Magenta Kapital Indonesia (PI) 965,800 73 64,016,200 75 0.03 82 60 0.06
45. Magnus Capital (TA) 889,500 74 46,285,000 82 0.02 12 82 0.01
51. Maybank Kim Eng Securities (ZP) 10,719,277 48 804,971,040 45 0.32 321 43 0.23
52. Mega Capital Indonesia (CD) 19,561,000 43 1,399,085,700 35 0.55 460 39 0.33
53. Merrill Lynch Indonesia (ML) 5,217,500 58 144,209,600 65 0.06 119 57 0.09
54. Millenium Danatama Sekuritas (SM) 1,231,900 72 97,542,200 69 0.04 72 64 0.05
55. Minna Padi Investama (MU) 4,472,400 59 180,820,500 62 0.07 147 55 0.11
61. OCBC Sekuritas Indonesia (TP) 38,137,954 31 2,172,499,136 30 0.86 288 45 0.21
62. Onix Sekuritas (FM) 502,500 84 25,285,000 85 0.01 6 86 0.00
63. OSO Securities (AD) 20,353,900 42 726,317,900 47 0.29 811 30 0.58
64. Overseas Securities (BM) 725,000 80 47,300,000 81 0.02 11 85 0.01
65. Pacific 2000 Securities (IH) 1,410,400 70 120,030,700 66 0.05 264 46 0.19
76. Profindo International Securities (RG) 5,749,000 57 240,723,300 59 0.10 178 52 0.13
77. Recapital Securities (LK) 3,675,000 61 158,275,000 63 0.06 51 67 0.04
78. Reliance Securities Tbk. (LS) 69,161,000 18 2,867,117,800 24 1.14 1,513 20 1.09
79. RHB OSK Securities Indonesia (DR) 56,456,800 22 3,824,836,500 18 1.52 1,386 21 0.99
80. Samuel Sekuritas Indonesia (IF) 48,044,500 25 836,477,900 44 0.33 3,158 11 2.27
91. Victoria Securities Indonesia (MI) 775,439,908 1 15,781,297,460 3 6.26 181 51 0.13
92. Wanteg Securindo (AN) 1,800,200 68 102,823,100 68 0.04 162 54 0.12
93. Waterfront Securities Indonesia (FZ) 40,149,800 29 1,532,776,600 34 0.61 1,341 22 0.96
94. Woori Korindo Securities Indonesia (XA) 44,339,860 27 3,433,943,434 21 1.36 856 28 0.61
95. Yulie Sekurindo Tbk. (RS) 745,500 79 50,320,700 79 0.02 24 77 0.02
*) Purchases + Sales
21. DBS Vickers Securities Indonesia (DP) 9,736,600 34 9,736,600 39 0.23 8 46 0.12
22. Deutsche Securities Indonesia (DB) 502,477,800 2 519,220,800 2 12.11 398 4 6.08
23. Dhanawibawa Arthacemerlang (TX) 222,300 69 222,300 71 0.01 3 67 0.05
24. Ekokapital Sekuritas (ES) 4,082,700 46 10,809,600 38 0.25 21 29 0.32
25. Equity Securities Indonesia (BS) 1,202,000 55 6,055,000 45 0.14 7 47 0.11
26. Erdikha Elit Sekuritas (AO) 37,774,410 17 49,591,400 19 1.16 92 11 1.41
27. First Asia Capital (PC) 6,865,700 38 11,660,800 36 0.27 14 37 0.21
28. Harita Kencana Securities (AF) 69,700 75 617,900 65 0.01 5 59 0.08
29. HD Capital Tbk. (HD) 2,200,000 50 2,600,000 52 0.06 6 53 0.09
30. Henan Putihrai (HP) 223,400 68 370,200 69 0.01 7 47 0.11
31. Indo Premier Securities (PD) 34,892,600 18 46,395,500 20 1.08 316 6 4.83
32. Indomitra Securities (BD) 2,003,000 51 2,706,600 51 0.06 28 27 0.43
33. Investindo Nusantara Sekuritas (IN) 46,953,800 14 62,346,200 14 1.45 43 24 0.66
34. Jasa Utama Capital (YB) 9,803,300 33 10,936,100 37 0.26 20 30 0.31
35. Kiwoom Securities Indonesia (AG) 5,750,800 41 6,170,800 44 0.14 18 35 0.27
36. Kresna Graha Sekurindo Tbk. (KS) 9,298,600 37 12,404,400 35 0.29 25 28 0.38
37. Lautandhana Securindo (YJ) 16,645,000 26 17,252,100 28 0.40 47 22 0.72
38. Magnus Capital (TA) 742,200 62 743,000 63 0.02 4 63 0.06
39. Mahakarya Artha Securities (XL) 4,500,000 44 4,500,000 48 0.10 4 63 0.06
40. Mandiri Sekuritas (CC) 9,378,100 36 15,430,500 31 0.36 41 25 0.63
41. Maybank Kim Eng Securities (ZP) 51,087,500 13 54,389,100 17 1.27 84 15 1.28
42. Mega Capital Indonesia (CD) 9,566,100 35 9,566,100 40 0.22 10 45 0.15
43. Millenium Danatama Sekuritas (SM) 4,400 78 44,000 78 0.001 3 67 0.05
44. Minna Padi Investama (MU) 20,000,000 24 20,000,000 25 0.47 11 42 0.17
45. MNC Securities (EP) 10,049,800 31 18,974,600 26 0.44 19 32 0.29
46. NC Securities (LH) 24,508,800 22 73,663,100 13 1.72 109 10 1.66
47. Net Sekuritas (OK) 400,000 64 400,000 68 0.01 2 70 0.03
48. Nikko Securities Indonesia (RB) 6,300,000 39 6,300,000 43 0.15 4 63 0.06
49. NISP Sekuritas (RO) 4,429,400 45 21,361,400 24 0.50 6 53 0.09
50. OCBC Sekuritas Indonesia (TP) 16,982,000 25 16,982,000 29 0.40 6 53 0.09
11. Maybank Kim Eng Securities (ZP) 400,000 2 356,497,200 2 4.31 6 12 0.04
12. Mega Capital Indonesia (CD) 10,000 10 9,039,000 9 0.11 58 8 0.39
13. Panin Sekuritas Tbk. (GR) 6,000 11 4,702,000 11 0.06 15 10 0.10
14. Phintraco Securities (AT) 2,100 14 1,845,700 13 0.02 3 16 0.02
15. RHB OSK Securities Indonesia (DR) 1,300 16 1,179,000 14 0.01 13 11 0.09
16. Sinarmas Sekuritas (DH) 5,700 12 2,693,700 12 0.03 55 9 0.37
17. Sucorinvest Central Gani (AZ) 500 17 261,600 19 0.003 2 17 0.01
18. Trimegah Securities Tbk. (LG) 13,800 9 6,235,500 10 0.08 133 7 0.89
19. UOB Kay Hian Securities (AI) 25,800 7 22,846,800 7 0.28 188 6 1.25
20. Valbury Asia Securities (CP) 2,500 13 725,000 15 0.01 1 19 0.01
TOTAL 10,098,400 8,270,255,400 14,990
Note: US$ Rate : Middle rate, and of period, source: Bank Indonesia
Issues
Series
Issuer
Q4 (Oct - Dec 2014) Q1Q4 (Jan - Dec 2014)
No. Type
Volume Freq. Volume Freq. Volume Freq. Volume Freq.
(Bill. (Mill.
IDR) USD) (Bill. (Mill. (Bill. (Mill.
Rp) USD) Rp) USD)
1. Bonds 105 200 319 188,313 46,153 5,858 148,258 18,913
2. Bonds (US $) 1 3 3 - 100 1 4 10 19
3. Subordinate Bonds 16 28 28 28,046 5,184 745 14,121 2,114
4. Conversion Bonds - - - - - - 180 7
5. Zero Coupon Bonds - - - - - - - -
6. Sukuk Ijarah 8 17 23 4,159 853 185 2,807 618
7. Sukuk Mudharabah 6 8 10 1,446 555 158 1,304 413
8. Sukuk M. Subordinate 1 2 2 1,500 49 10 1,004 88
9. ABS 6 6 8 3,060 25 3 289 28
SUB TOTAL 108 264 393 226,623 100 52,819 6,959 1 4 167,963 22,181 10 19
Government Securities
Total Trading
Nominal Value
Q4 (Oct - Dec 2014) Q1Q4 (Jan - Dec 2014)
Series
No. Type
Volume Freq. Volume Freq. Volume Freq. Volume Freq.
(Mill.
(Bill. IDR)
USD) (Mill. (Mill.
(Bill. Rp) (Bill. Rp)
USD) USD)
1. Fixed Rate (Rp) 40 891,866 587,371 25,581 2,145,163 91,936
2. Fixed Rate (US $) 1 540 20 7 130 25
3. Variable Rate 12 113,344 41,191 186 137,352 712
4. Zero Coupon - - - - - -
5. Retail 3 54,098 81,596 21,176 155,680 37,004
6. T-Bills (SPN) 12 39,950 51,728 866 204,976 3,150
7. Sukuk 8 16,587 912 79 3,406 269
8. Retail Sukuk 3 47,906 36,655 2,553 144,465 24,334
9. Project Based Sukuk 7 35,476 13,461 991 22,763 1,535
10. Islamic T-Bills 4 10,735 6,044 95 23,739 405
SUB TOTAL 90 1,209,961 540 818,958 51,527 20 7 2,837,544 159,345 130 25
8. Obligasi Summit Oto Finance IV Tahun 2010 Seri D 28-Oct-14 Mature -300,000,000,000 -
15. Obligasi Bank Saudara I Tahun 2011 Seri B 01-Dec-14 Mature -175,000,000,000 -
16. Obligasi Salim Ivomas Pratama I Tahun 2009 01-Dec-14 Mature -452,000,000,000 -
17. Sukuk Ijarah Salim Ivomas Pratama I Tahun 2009 01-Dec-14 Mature -278,000,000,000 -
19. Sukuk Ijarah Pupuk Kaltim I Tahun 2009 04-Dec-14 Mature -131,000,000,000 -
22. Obligasi Indosat VII Tahun 2009 Seri A 08-Dec-14 Mature -700,000,000,000 -
23. Sukuk Ijarah Indosat IV Tahun 2009 Seri A 08-Dec-14 Mature -28,000,000,000 -
27. Obligasi Bahtera Adimina Samudra I Tahun 2000 18-Dec-14 Force Delisting -75,000,000,000 -
32. Obligasi Subordinasi II Bank BRI Tahun 2009 22-Dec-14 Mature -2,000,000,000,000 -
33. Obligasi I Bank CIMB Niaga Tahun 2011 23-Dec-14 Mature -180,000,000,000 -
Government Bonds
Type of Value of Outstanding
No. Issues Date
Corp. Action Corp. Action (Rp) Value (Rp)
4. Surat Perbendaharaan Negara Syariah Seri SPN-S 09102014 09-Oct-14 Mature -930,000,000,000 -
5. Surat Berharga Syariah Negara Seri PBS006 10-Oct-14 Reopening 265,000,000,000 2,559,000,000,000
14. Surat Perbendaharaan Negara Syariah Seri SPN-S 08042015 24-Oct-14 Reopening 1,290,000,000,000 2,530,000,000,000
17. Surat Perbendaharaan Negara Syariah Seri SPN-S 07112014 07-Nov-14 Mature -280,000,000,000 -
19. Surat Perbendaharaan Negara Seri SPN12150206 07-Nov-14 Reopening 1,000,000,000,000 6,450,000,000,000
31. Obligasi Pemerintah Tahun 2002 Seri VR0019 25-Dec-14 Mature -9,411,226,000,000 -
Type
Listing Maturity Nominal
Name of Issuer and Name of Bond Rating Interest Tenure
Date Date Value
(Rp Bill.)
1. Obligasi Berkelanjutan I Waskita Karya Tahap I Tahun 2014 B 19-Nov-14 18-Nov-17 500.00 A 10.40% 3 Years
1. EBA Danareksa BTN 05 - KPR Kelas A Seri A1 A 03-Dec-14 27-Apr-19 723.50 AAA 10.00% 2.33 Years
2. EBA Danareksa BTN 05 - KPR Kelas A Seri A2 A 03-Dec-14 27-Jan-22 647.50 AAA 10.25% 5.08 Years
Type
Listing Maturity Nominal
Name of Issuer and Name of Bond Rating Interest Tenure
Date Date Value
(Rp Bill.)
1. Obligasi Berkelanjutan I Indosat Tahap I Tahun 2014 Seri A B 15-Dec-14 12-Dec-17 950.00 AAA 10.00% 3 Years
2. Obligasi Berkelanjutan I Indosat Tahap I Tahun 2014 Seri B B 15-Dec-14 12-Dec-19 750.00 AAA 10.30% 5 Years
3. Obligasi Berkelanjutan I Indosat Tahap I Tahun 2014 Seri C B 15-Dec-14 12-Dec-21 250.00 AAA 10.50% 7 Years
4. Obligasi Berkelanjutan I Indosat Tahap I Tahun 2014 Seri D B 15-Dec-14 12-Dec-24 360.00 AAA 10.70% 10 Years
Ijarah Fee
Sukuk Ijarah Berkelanjutan I Indosat Tahap I Tahun 2014 Seri
5. S 15-Dec-14 12-Dec-17 64.00 AAA(SY) Rp6.40 Bill 3 Years
A
p.a.
Ijarah Fee
Sukuk Ijarah Berkelanjutan I Indosat Tahap I Tahun 2014 Seri
6. S 15-Dec-14 12-Dec-19 16.00 AAA(SY) Rp1.65 Bill 5 Years
B
p.a
Ijarah Fee
Sukuk Ijarah Berkelanjutan I Indosat Tahap I Tahun 2014 Seri
7. S 15-Dec-14 12-Dec-21 110.00 AAA(SY) Rp11.55 Bill 7 Years
C
p.a
1. Obligasi Berkelanjutan I SAN Finance Tahap II Tahun 2014 B 17-Dec-14 16-Dec-17 1,000.00 AA- 10.50% 3 Years
1. Obligasi Subordinasi Bank Mayapada IV Tahun 2014 B 18-Dec-14 17-Dec-21 500.00 BBB 12.50% 7 Years
Type
Listing Maturity Nominal
Name of Issuer and Name of Bond Rating Interest Tenure
Date Date Value
(Rp Bill.)
1. Obligasi Berkelanjutan I PNM Tahap I Tahun 2014 Seri A B 22-Dec-14 29-Dec-15 67.00 A 9.80% 370 Days
2. Obligasi Berkelanjutan I PNM Tahap I Tahun 2014 Seri B B 22-Dec-14 19-Dec-17 187.00 A 10.50% 3 Years
3. Obligasi Berkelanjutan I PNM Tahap I Tahun 2014 Seri C B 22-Dec-14 19-Dec-19 246.00 A 10.75% 5 Years
Government Securities
Auction Settlement Listing Initial Nominal
No. Type Name of Bond Code
Date Date Date Value (Rp)
1. SPN12 Surat Perbendaharaan Negara Seri SPN12151105 SPN12151106 06-Nov-14 07-Nov-14 05-Nov-15 2,000,000,000,000
9. Obligasi Negara RI Seri FR0037 FR0037 18-May-06 19-May-06 15-Sep-26 2,450 12.000% 20 157 186 14 241 285 32
10. Obligasi Negara RI Seri FR0038 FR0038 24-Aug-06 25-Aug-06 15-Aug-18 2,569 11.600% 12 552 615 36 1,422 1,607 99
11. Obligasi Negara RI Seri FR0039 FR0039 24-Aug-06 25-Aug-06 15-Aug-23 4,175 11.750% 17 328 334 11 759 851 78
12. Obligasi Negara RI Seri FR0040 FR0040 21-Sep-06 22-Sep-06 15-Sep-25 26,002 11.000% 19 2,672 3,066 155 12,119 13,725 526
13. Obligasi Negara RI Seri FR0042 FR0042 25-Jan-07 26-Jan-07 15-Jul-27 14,774 10.250% 21 4,225 4,823 116 16,188 17,947 361
97
29. Obligasi Negara RI Seri FR0060 FR0060 06-Oct-11 07-Oct-11 15-Apr-17 10,075 6.250% 6 5,473 5,325 193 24,702 23,876 655
30. Obligasi Negara RI Seri FR0061 FR0061 06-Oct-11 07-Oct-11 15-May-22 29,700 7.000% 11 8,873 8,491 272 51,777 48,296 1,300
INDONESIA STOCK EXCHANGE
Government Bonds
Total Trading
Issued Listing Maturity Nominal Value Tenure Q4 (Oct - Dec 2014) Q1Q4 (Jan - Dec 2014)
No. Issues Name Bond Code Interest
Date Date Date (Bill. Rp) (Years) Volume Value Volume Value
Freq. Freq.
(Bill. Rp) (Bill. Rp) (Bill. Rp) (Bill. Rp)
31. Obligasi Negara RI Seri FR0062 FR0062 09-Feb-12 10-Feb-12 15-Apr-42 12,000 6.375% 30 3,519 2,999 364 5,722 4,621 1,094
32. Obligasi Negara RI Seri FR0063 FR0063 13-Aug-12 14-Aug-12 15-May-23 33,516 5.625% 11 6,797 5,954 301 55,174 46,446 1,921
33. Obligasi Negara RI Seri FR0064 FR0064 13-Aug-12 14-Aug-12 15-May-28 29,895 6.125% 16 6,860 5,805 458 41,707 33,403 1,980
34. Obligasi Negara RI Seri FR0065 FR0065 30-Aug-12 31-Aug-12 15-May-33 47,850 6.625% 21 9,710 8,397 1,421 34,356 28,309 4,848
35. Obligasi Negara RI Seri FR0066 FR0066 25-Oct-12 29-Oct-12 15-May-18 18,994 5.250% 6 8,929 8,320 286 32,169 29,364 1,061
36. Obligasi Negara RI Seri FR0067 FR0067 18-Jul-13 19-Jul-13 15-Feb-44 11,250 8.750% 31 5,201 5,159 266 21,597 21,128 553
37. Obligasi Negara RI Seri FR0068 FR0068 01-Aug-13 02-Aug-13 15-Mar-34 65,051 8.375% 21 88,576 87,696 6,279 314,383 306,277 19,807
38. Obligasi Negara RI Seri FR0069 FR0069 29-Aug-13 30-Aug-13 15-Apr-19 48,494 7.875% 6 83,398 83,121 2,173 284,109 284,574 7,758
Research and Development Division
39. Obligasi Negara RI Seri FR0070 FR0070 29-Aug-13 30-Aug-13 15-Mar-24 89,114 8.375% 11 136,746 139,586 4,187 507,873 512,524 16,423
40. Obligasi Negara RI Seri FR0071 FR0071 12-Sep-13 13-Sep-13 15-Mar-29 67,490 9.000% 16 96,144 100,125 3,582 328,269 339,134 13,947
2. FIXED RATE (USD) US $ 1 0.04 0.04 9 0.15 0.15 27
1. Obligasi Negara RI SeriUSDFR0001 USDFR0001 28-Nov-13 29-Oct-13 15-May-17 1 3.500% 4 0.04 0.04 9 0.15 0.15 27
3. VARIABLE RATE 113,344 19,394 18,314 66 65,201 61,287 322
98
Government Bonds
99
Government Bonds
1. Sukuk Negara Ritel Seri SR-004 SR004 21-Mar-12 22-Mar-12 21-Sep-15 13,614 6.250% 4 1,809 1,694 431 8,353 8,047 1,815
2. Sukuk Negara Ritel Seri SR-005 SR005 27-Feb-13 28-Feb-13 27-Feb-16 14,969 6.000% 3 6,877 6,652 598 23,432 22,124 2,878
3. Sukuk Negara Ritel Seri SR-006 SR006 05-Mar-14 06-Mar-14 05-Mar-17 19,323 8.750% 3 40,096 40,676 2,339 124,065 125,461 20,233
10. ISLAMIC T-BILLS (SURAT PERBENDAHARAAN NEGARA SYARIAH) 10,735 5,286 5,200 79 8,076 7,919 102
Surat Perbendaharaan Negara Syariah Seri
1. SPNS02012015 03-Jul-14 04-Jul-14 02-Jan-15 875 - 6 Months 2,063 2,049 37 3,913 3,857 44
SPN-S 02012015
100
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out
Listing Maturity Issued Q4-2014 2014
standing
2. Obligasi Berkelanjutan I SMART Tahap I Tahun2012 Seri B SMAR01BCN1 B 04-Jul-12 03-Jul-19 100 100 - - 9,25% idAA stable 7 Years Bank Mega Tbk.
4. PT TUNAS BARU LAMPUNG Tbk. 1,000 1,000 - 369 Sep-14 Dec 6,838 4,769 2,069 4,492 422 325
1. Obligasi II Tunas Baru Lampung Tahun 2012 TBLA02 B 06-Jul-12 05-Jul-17 1,000 1,000 - 369 10.500% idA stable 5 Years Bank Sinarmas Tbk
14. FISHERY
101
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out
Listing Maturity Issued Q4-2014 2014
standing
2. Sukuk Ijarah Titan Petrokimia Nusantara I Tahun 2010 SIKTPNI01 S 03-Jun-10 02-Jun-15 200 200 - 61 Ijarah Fee Rp123.5 mill. per bill. p.a. A+(idn) stable 5 Years Bank CIMB Niaga Tbk.
2. PT PUPUK INDONESIA (PERSERO) 1,699 1,699 475 1,784 Jun-14 Dec 70,423 44,309 26,114 30,754 3,159 2,173
1. Obligasi I Pupuk Indonesia Tahun 2014 Seri A PIHC01A B 10-Jul-14 08-Jul-17 568 568 175 1,224 9.625% AAA 3 Years Bank Mega Tbk.
2. Obligasi I Pupuk Indonesia Tahun 2014 Seri B PIHC01B B 10-Jul-14 08-Jul-19 1,131 1,131 300 560 9.950% AAA 5 Years Bank Mega Tbk.
36. ANIMAL FEED 1,500 1,500 334 1,485
1. PT JAPFA COMFEED INDONESIA Tbk. 1,500 1,500 334 1,485 Sep-14 Dec 16,700 11,404 5,296 18,694 498 328
102
2. Sukuk Mudharabah II Mayora Indah Tahun 2012 SMKMYOR02 S 10-May-12 09-May-17 250 250 59 248 Nisbah 39.29% idAA-(sy) stable 5 Years Bank CIMB Niaga Tbk.
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out
Listing Maturity Issued Q4-2014 2014
standing
3. PT NIPPON INDOSARI CORPINDO Tbk. 500 500 389 742 Sep-14 Dec 2,087 1,183 903 1,361 177 132
1. Obligasi Berkelanjutan I ROTI Tahap I Tahun 2013 ROTI01CN1 B 12-Jun-13 11-Jun-18 500 500 389 742 8.000% idAA- stable 5 Years Bank Mega Tbk.
4. PT SIANTAR TOP Tbk. 250 250 115 836 Sep-14 Dec 1,618 831 787 1,575 126 93
Obligasi Berkelanjutan I Siantar Top Tahap I Tahun 2014
1. STTP01ACN1 B 10-Apr-14 18-Apr-15 35 35 32.00 109 10.500% idA STABLE 370 Days PT Bank CIMB Niaga Tbk.
Seri A
Obligasi Berkelanjutan I Siantar Top Tahap I Tahun 2014
2. STTP01BCN1 B 10-Apr-14 08-Apr-17 215 215 83 727 11.400% idA STABLE 3 Years PT Bank CIMB Niaga Tbk.
Seri B
5. PT TIGA PILAR SEJAHTERA FOOD Tbk. 900 900 175 1,381 Sep-14 Dec 7,115 3,825 3,289 3,663 349 247
1. Obligasi TPS Food I Tahun 2013 AISA01 B 08-Apr-13 05-Apr-18 600 600 14 960 10.250% idA- stable 5 Years Bank Mega Tbk.
Ijarah Fee : Rp25.6 mill. per Rp1
2. Sukuk Ijarah TPS Food I tahun 2013 SIAISA01 S 08-Apr-13 05-Apr-18 300 300 161 421 idA-(sy) stable 5 Years Bank Mega Tbk.
bill. per 3 months
Research and Development Division
103
3. Obligasi I Ciputra Residence Tahun 2014 Seri C CTRR01C B 03-Apr-14 02-Apr-21 80 80 - 53 13.000% A (idn) stable 7 Years Bank Permata Tbk.
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out
Listing Maturity Issued Q4-2014 2014
standing
4. PT MODERNLAND REALTY Tbk. 500 500 8 259 Sep-14 Dec 10,259 5,104 5,155 2,243 644 538
1. Obligasi II Modernland Realty Tahun 2012 Seri A MDLN02A B 28-Dec-12 27-Dec-15 250 250 4 242 10.750% idA- stable 3 Years Bank Permata Tbk
2. Obligasi II Modernland Realty Tahun 2012 Seri B MDLN02B B 28-Dec-12 27-Dec-17 250 250 4 17 11.000% idA- stable 5 Years Bank Permata Tbk
5. PT HUTAMA KARYA (PERSERO) 750 750 18 214 Jun-14 Dec 6,289 5,433 857 2,267 79 10
1. Obligasi I Hutama Karya Tahun 2013 Seri A PTHK01A B 01-Jul-13 28-Jun-16 135 135 - 16 8,75% idA- stable 3 Years Bank CIMB Niaga Tbk.
2. Obligasi I Hutama Karya Tahun 2013 Seri B PTHK01B B 01-Jul-13 28-Jun-18 290 290 - 30 9,1% idA- stable 5 Years Bank CIMB Niaga Tbk.
3. Obligasi I Hutama Karya Tahun 2013 Seri C PTHK01C B 01-Jul-13 28-Jun-20 325 325 18 168 9,5% idA- stable 7 Years Bank CIMB Niaga Tbk.
6. PT PP (Persero) Tbk. 700 700 30 504 Sep-14 Dec 12,773 10,625 2,148 7,808 529 290
1. Obligasi Berkelanjutan I PP Tahap I Tahun 2013 PTPP01CN1 B 20-Mar-13 19-Mar-18 700 700 30 504 8.375% idA stable 5 Years Bank Permata Tbk
7. PT SUMMARECON AGUNG Tbk. 1,700 1,700 1,203 1,460 Sep-14 Dec 14,131 8,646 5,485 3,646 1,083 884
Research and Development Division
1. Obligasi Intiland Development Tahun 2013 Seri A DILD01A B 10-Jul-13 09-Jul-16 346 346 10 16 9.750% idA stable 3 Years Bank Mega Tbk.
104
2. Obligasi Intiland Development Tahun 2013 Seri B DILD01B B 10-Jul-13 09-Jul-18 154 154 - - 10.000% idA stable 5 Years Bank Mega Tbk.
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out
Listing Maturity Issued Q4-2014 2014
standing
4. PT WASKITA KARYA (PERSERO) Tbk. 1,250 1,250 1,312 1,534 Sep-14 Dec 10,282 7,856 2,426 5,281 275 127
1. Obligasi II Waskita Karya Tahun 2012 Seri A WSKT02A B 06-Jun-12 05-Jun-15 75 75 18 56 8.750% idA stable 3 Years Bank CIMB Niaga Tbk.
2. Obligasi II Waskita Karya Tahun 2012 Seri B WSKT02B B 06-Jun-12 05-Jun-17 675 675 6 190 9.750% idA stable 5 Years Bank CIMB Niaga Tbk.
3. Obligasi Berkelanjutan I Waskita Karya Tahap I Tahun 2014 WSKT01CN1 B 19-Nov-14 18-Nov-17 500 500 1,288 1,288 10.400% A stable 3 Years Bank CIMB Niaga Tbk.
69. OTHERS
1. PT PERUSAHAAN LISTRIK NEGARA (PERSERO) 14,073 14,073 3,098 5,373 Sep-14 Dec 621,273 471,063 150,210 218,670 18,853 15,272
1. Obligasi PLN VIII Tahun 2006 Seri A PPLN08A B 22-Jun-06 21-Jun-16 1,335 1,335 631 778 13.600% idAAA stable 10 Years Bank BTN (Persero) Tbk.
2. Obligasi PLN VIII Tahun 2006 Seri B PPLN08B B 22-Jun-06 21-Jun-21 865 865 6 49 13.750% idAAA stable 15 Years Bank BTN (Persero) Tbk.
3. Obligasi Syariah Ijarah PLN I Tahun 2006 PPLN08C S 22-Jun-06 21-Jun-16 200 200 16 85 Ijarah Fee Rp6.8 bill. Quarterly idAAA(sy) stable 10 Years Bank BTN (Persero) Tbk.
4. Obligasi PLN IX Tahun 2007 Seri A PPLN09A B 11-Jul-07 10-Jul-17 1,500 1,500 112 421 10.400% idAAA stable 10 Years Bank CIMB Niaga Tbk.
5. Obligasi PLN IX Tahun 2007 Seri B PPLN09B B 11-Jul-07 10-Jul-22 1,200 1,200 79 85 10.900% idAAA stable 15 Years Bank CIMB Niaga Tbk.
6. Sukuk Ijarah PLN II Tahun 2007 SIKPPLN01 S 11-Jul-07 10-Jul-17 300 300 5 37 Ijarah Fee Rp31.2 bill. p.a. idAAA(sy) stable 10 Years Bank CIMB Niaga Tbk.
105
21. SIPPLN01BCN2 S 11-Dec-13 10-Dec-23 108 108 10 10 Rp96mill./bill./year idAAA stable 10 Years Bank Permata Tbk.
B
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out
Listing Maturity Issued Q4-2014 2014
standing
2. PT SUMBERDAYA SEWATAMA 1,000 1,000 316 821 Sep-14 Dec 3,245 2,513 733 1,185 40 28
1. Obligasi Sumberdaya Sewatama I Tahun 2012 Seri A SSMM01A B 03-Dec-12 30-Nov-15 219 219 247 365 8.600% idA stable 3 Years PT Bank Niaga Tbk.
2. Obligasi Sumberdaya Sewatama I Tahun 2012 Seri B SSMM01B B 03-Dec-12 30-Nov-17 581 581 59 347 9.600% idA stable 5 Years PT Bank Niaga Tbk.
3. Sukuk Ijarah Sumberdaya Sewatama I Tahun 2012 SISSMM01 S 03-Dec-12 30-Nov-17 200 200 10 110 Ijarah Fee Rp19.2 bill. p.a. idA stable 5 Years PT Bank Niaga Tbk.
72. TOLL ROAD, AIRPORT, HARBOR & ALLIED PROD. 5,900 5,900 873 2,887
1. PT JASA MARGA (PERSERO) Tbk 5,900 5,900 873 2,887 Sep-14 Dec 31,381 19,945 11,436 6,673 1,445 1,139
1. Obligasi Jasa Marga XII Seri Q Tahun 2006 JMPD12Q B 07-Jul-06 06-Jul-16 1,000 1,000 1 46 13.500% idAA stable 10 Years Bank Mega Tbk.
2. Obligasi Jasa Marga XIII Seri R Tahun 2007 JMPD13R B 22-Jun-07 21-Jun-17 1,500 1,500 388 822 10.250% idAA stable 10 Years Bank Mega Tbk.
Obligasi Jasa Marga XIV Seri JM-10 Dengan Tingkat Bunga
3. JMPD14JM10 B 13-Oct-10 12-Oct-20 1,000 1,000 38 189 9.350% idAA stable 10 Years Bank Mega Tbk.
Tetap
Research and Development Division
8. Obligasi Berkelanjutan I Indosat Tahap I Tahun 2014 Seri A ISAT01ACN1 B 15-Dec-14 12-Dec-17 950 950 1,451 1,451 Nisbah = 80%, equivalent 9.6% AA stable 3 Years BRI (Persero) Tbk.
9. Obligasi Berkelanjutan I Indosat Tahap I Tahun 2014 Seri B ISAT01BCN1 B 15-Dec-14 12-Dec-19 750 750 901 901 Nisbah = 80%, equivalent 10.5% AA stable 5 Years BRI (Persero) Tbk.
10. Obligasi Berkelanjutan I Indosat Tahap I Tahun 2014 Seri C ISAT01CCN1 B 15-Dec-14 12-Dec-21 250 250 72 72 10.500% AA stable 7 Years BRI (Persero) Tbk.
11. Obligasi Berkelanjutan I Indosat Tahap I Tahun 2014 Seri D ISAT01DCN1 B 15-Dec-14 12-Dec-24 360 360 257 257 10.700% AA stable 10 Years BRI (Persero) Tbk.
106
Seri B
Sukuk Ijarah Berkelanjutan I Indosat Tahap I Tahun 2014
14. SIISAT01CCN1 S 15-Dec-14 12-Dec-21 110 110 39 39 Ijarah Fee Rp11.55 Bill. p.a. AA stable 7 Years BRI (Persero) Tbk.
Seri C
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out
Listing Maturity Issued Q4-2014 2014
standing
2. PT SMARTFREN TELECOM Tbk. 675 603 20 848 Sep-14 Dec 16,176 13,066 3,110 2,191 -1,125 -940
5% (8 period from 15-9-09); 8% (12
1. Obligasi I Mobile-8 Telecom Tahun 2007 FREN01 B 16-Mar-07 15-Jun-17 675 603 20 848 period from 15-9-11); 18% (12 period CC(idn) stable 5 Years Bank Permata Tbk.
from 15-9-14)
3. PT TELEKOMUNIKASI INDONESIA (PERSERO) Tbk. 3,000 3,000 677 917 Sep-14 Dec 138,275 57,411 80,864 65,841 21,715 11,446
1. Obligasi II Telkom Tahun 2010 Seri A TLKM02A B 07-Jul-10 07-Jun-15 1,005 1,005 80 192 9.600% idAAA stable 5 Years Bank CIMB Niaga Tbk.
2. Obligasi II Telkom Tahun 2010 Seri B TLKM02B B 07-Jul-10 06-Jul-20 1,995 1,995 597 725 10.200% idAAA stable 10 Years Bank CIMB Niaga Tbk.
74. TRANSPORTATION 6,177 6,174 1,094 3,896
1. PT ARPENI PRATAMA OCEAN LINE Tbk. 600 597 84 940 Sep-14 Dec 2,026 6,118 -4,092 629 76 69
1. Obligasi APOL II Tahun 2008 Seri A APOL02A B 19-Mar-08 30-Jun-21 276 275 28 32 12.000% Withdrawn 9 Years BRI (Persero) Tbk.
Research and Development Division
2. Obligasi APOL II Tahun 2008 Seri B APOL02B B 19-Mar-08 30-Jun-21 324 322 56 908 12.500% Withdrawn 9 Years BRI (Persero) Tbk.
2. PT BERLIAN LAJU TANKER Tbk. 1,340 1,340 222 777 Sep-14 Dec 9,356 23,691 -14,336 2,922 -528 -528
1. Obligasi Berlian Laju Tanker III Tahun 2007 BLTA03 B 06-Jul-07 31-Mar-23 700 700 76 332 10.350% idD 10 Years Bank CIMB Niaga Tbk.
2. Sukuk Ijarah Berlian Laju Tanker Tahun 2007 SIKBLTA01 S 06-Jul-07 31-Mar-23 200 200 - 94 Ijarah Fee Rp20.60 bill. Quarterly idD 10 Years Bank CIMB Niaga Tbk.
3. Obligasi Berlian Laju Tanker IV Tahun 2009 Seri B BLTA04B B 29-May-09 31-Mar-23 150 150 84 177 15.500% idD 10 Years Bank CIMB Niaga Tbk.
4. Obligasi Berlian Laju Tanker IV Tahun 2009 Seri C BLTA04C B 29-May-09 31-Mar-23 190 190 42 56 16.250% idD 10 Years Bank CIMB Niaga Tbk.
5. Sukuk Ijarah Berlian Laju Tanker II Tahun 2009 Seri A SIKBLTA02A S 29-May-09 31-Mar-23 45 45 - 9 Ijarah Fee Rp150 mill. per bill. p.a. idD(sy) 10 Years Bank CIMB Niaga Tbk.
107
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out
Listing Maturity Issued Q4-2014 2014
standing
1. Obligasi Protelindo I Tahun 2014 PRTL01 B 03-Mar-14 28-Feb-17 1,000 1,000 51.60 458 10.500% AA- stable 3 Years PT Bank Permata Tbk.
1. Obligasi Subordinasi I Bank UOB Indonesia Tahun 2014 BBIA01SB B 30-May-14 28-May-21 1,000 1,000 83 159 11.350% AA 7 Years Bank Permata Tbk
108
1. Obligasi VI Bank DKI Tahun 2011 Seri B BDKI06B B 20-Jun-11 17-Jun-16 325 325 48 254 9.900% idAA- stable 5 Years Bank Mandiri (Persero) Tbk.
2. Obligasi Subordinasi II Bank DKI Tahun 2011 BDKI02SB B 20-Jun-11 17-Jun-18 300 300 94 218 11.000% idA+ stable 7 Years Bank Mandiri (Persero) Tbk.
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out
Listing Maturity Issued Q4-2014 2014
standing
7. PT BANK DANAMON INDONESIA Tbk. 921 921 237 517 Sep-14 Dec 194,373 162,063 32,310 20,439 2,878 2,106
1. Obligasi II Bank Danamon Tahun 2010 Seri B BDMN02B B 10-Dec-10 09-Dec-15 921 921 237 517 9.000% idAA+ stable 5 Years Bank Mandiri (Persero) Tbk.
8. LEMBAGA PEMBIAYAAN EKSPOR INDONESIA 15,612 15,612 4,590 11,461 Sep-14 Dec 58,477 49,455 9,022 2,915 1,003 775
1. Obligasi Bank Ekspor Indonesia IV Tahun 2009 Seri D BEXI04D B 19-Jun-09 18-Jun-16 1,427 1,427 208 504 12.750% idAAA stable 7 Years Bank Mega Tbk.
2. Obligasi Indonesia Eximbank I Tahun 2010 Seri C BEXI05C B 09-Jul-10 15-Jul-15 250 250 50 152 9.600% idAAA stable 5 Years Bank Mandiri (Persero) Tbk.
3. Obligasi Indonesia Eximbank I Tahun 2010 Seri D BEXI05D B 09-Jul-10 08-Jul-17 1,075 1,075 283 361 10.000% idAAA stable 7 Years Bank Mandiri (Persero) Tbk.
Obligasi Berkelanjutan Indonesia Eximbank I Dengan
4. BEXI01BCN1 B 21-Dec-11 20-Dec-16 243 243 - - 7.750% idAAA stable 5 Years Bank Mandiri (Persero) Tbk.
Tingkat Bunga Tetap Tahap I Tahun 2011 Seri B
Obligasi Berkelanjutan Indonesia Eximbank I Dengan
5. BEXI01CCN1 B 21-Dec-11 20-Dec-18 2,805 2,805 12 79 8.500% idAAA stable 7 Years Bank Mandiri (Persero) Tbk.
Tingkat Bunga Tetap Tahap I Tahun 2011 Seri C
Research and Development Division
109
1. Obligasi I Bank Maluku Tahun 2011 Seri B BMLK01B B 16-Jan-12 13-Jan-15 10 10 - 6 9.900% A(idn) stable 3 Years Bank Mandiri (Persero) Tbk.
2. Obligasi I Bank Maluku Tahun 2011 Seri C BMLK01C B 16-Jan-12 13-Jan-17 210 210 16 16 10.700% A(idn) stable 5 Years Bank Mandiri (Persero) Tbk.
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out
Listing Maturity Issued Q4-2014 2014
standing
12. PT BANK MANDIRI (PERSERO) Tbk 3,500 3,500 912 1,387 Sep-14 Dec 798,161 699,127 99,034 55,897 18,992 14,454
1. Obligasi Subordinasi Rupiah Bank Mandiri I Tahun 2009 BMRI01 B 14-Dec-09 11-Dec-16 3,500 3,500 912 1,387 11.850% idAA+ stable 7 Years Bank Permata Tbk.
13. PT BANK CIMB NIAGA Tbk. 7,750 7,750 882 3,591 Sep-14 Dec 227,736 199,471 28,264 5,592 500 343
1. Obligasi Subordinasi I Bank CIMB Niaga Tahun 2010 BNGA01SB B 09-Jul-10 08-Jul-17 1,380 1,380 196 342 11.300% AA(idn) stable 7 Years Bank Permata Tbk.
2. Obligasi Subordinasi II Bank CIMB Niaga Tahun 2010 BNGA02SB B 27-Dec-10 23-Dec-20 1,600 1,600 278 538 10.850% AA(idn) stable 10 Years Bank Permata Tbk.
Obligasi I Bank CIMB Niaga Tahun 2011 Dengan Tingkat
3. BNGA01B B 27-Dec-11 23-Dec-16 1,320 1,320 72 477 8.300% idAAA stable 5 Years Bank Permata Tbk.
Bunga Tetap Seri B
Obligasi Berkelanjutan I Bank CIMB Niaga Tahap I Tahun
4. BNGA01ACN1 B 31-Oct-12 30-Oct-15 600 600 2 7 7.350% idAAA stable 3 Years Bank Permata Tbk.
2012 Seri A
Obligasi Berkelanjutan I Bank CIMB Niaga Tahap I Tahun
5. BNGA01BCN1 B 31-Oct-12 30-Oct-17 1,400 1,400 189 1,251 7.750% idAAA stable 5 Years Bank Permata Tbk.
2012 Seri B
Research and Development Division
110
Obligasi Subordinasi Berkelanjutan I Bank Permata Tahap II
3. BNLI01SBCN2 B 20-Dec-12 20-Dec-19 1,800 1,800 149 698 9.400% idAA+ stable 7 Years Bank CIMB Niaga Tbk.
Tahun 2012
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out
Listing Maturity Issued Q4-2014 2014
standing
4. Obligasi Berkelanjutan I Bank Permata Tahap I Tahun 2013 BNLI01ACN1 B 27-Dec-13 03-Jan-15 696 696 64 1,484 10.000% idAAA stable 370 Days Bank CIMB Niaga Tbk.
5. Obligasi Berkelanjutan I Bank Permata Tahap I Tahun 2013 BNLI01BCN1 B 27-Dec-13 24-Dec-16 672 672 8 101 10.500% idAAA stable 3 Years Bank CIMB Niaga Tbk.
17. PT BANK PEMBANGUNAN DAERAH SUMATERA BARAT 906 906 88 535 Sep-14 Dec 18,764 17,163 1,601 1,580 217 162
1. Obligasi VI Bank Nagari Tahun 2010 BSBR06 B 14-Jan-11 13-Jan-16 500 500 66 153 9.875% idA stable 5 Years Bank Mandiri (Persero) Tbk.
2. Obligasi Subordinasi I Bank Nagari Tahun 2010 BSBR01SB B 14-Jan-11 13-Jan-18 81 81 1 171 10.900% idA- stable 7 Years Bank Mandiri (Persero) Tbk.
3. Sukuk Mudharabah I Bank Nagari Tahun 2010 SMKBSBR01 S 14-Jan-11 13-Jan-16 100 100 21 109 Nisbah 32.9% idA(sy) stable 5 Years Bank Mandiri (Persero) Tbk.
4. Obligasi Subordinasi II Bank Nagari Tahun 2012 BSBR02SB B 27-Jun-12 26-Jun-19 225 225 - 102 10.150% idA- stable 7 Years Bank Mandiri (Persero) Tbk.
18. PT BANK PEMBANGUNAN DAERAH SUMATERA UTARA 1,000 1,000 21 221 Sep-14 Dec 25,950 24,063 1,887 2,264 548 407
111
Obligasi Berkelanjutan I Bank BTN Dengan Tingkat Bunga
5. BTPN01BCN2 B 06-Aug-12 03-Aug-17 725 725 1 233 8.250% AA-(idn) stable 5 Years Bank Permata Tbk.
Tetap Tahap II Tahun 2012 Seri B
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out
Listing Maturity Issued Q4-2014 2014
standing
Obligasi Berkelanjutan I Bank BTPN Dengan Tingkat Bunga
6. BTPN01ACN3 B 06-Mar-13 05-Mar-16 350 350 - 193 7.650% AA-(idn) stable 3 Years Bank Permata Tbk.
Tetap Tahap III Tahun 2013 Seri A
Obligasi Berkelanjutan I Bank BTPN Dengan Tingkat Bunga
7. BTPN01BCN3 B 06-Mar-13 05-Mar-18 400 400 36 81 8.250% AA-(idn) stable 5 Years Bank Permata Tbk.
Tetap Tahap III Tahun 2013 Seri B
Obligasi Berkelanjutan II Bank BTPN Tahap I Tahun 2013
8. BTPN02ACN1 B 05-Jul-13 04-Jul-16 450 450 38 280 7.750% AA-(idn) stable 3 Years Bank Permata Tbk.
Seri A
Obligasi Berkelanjutan II Bank BTPN Tahap I Tahun 2013
9. BTPN02BCN1 B 05-Jul-13 04-Jul-18 350 350 - - 8.250% AA-(idn) stable 5 Years Bank Permata Tbk.
Seri B
22. PT BANK VICTORIA INTERNATIONAL Tbk. 1,000 1,000 181 664 Sep-14 Dec 20,470 18,674 1,795 1,639 147 117
1. Obligasi Bank Victoria III Tahun 2012 BVIC03 B 28-Jun-12 27-Jun-17 200 200 4 4 10.000% idA- stable 5 Years Bank Mega Tbk.
2. Obligasi Subordinasi II Bank Victoria Tahun 2012 BVIC02SB B 28-Jun-12 27-Jun-19 300 300 90 226 11.000% idBBB+ stable 7 Years Bank Mega Tbk.
Obligasi Bank Victoria IV Tahun 2013 Dengan Tingkat
BVIC04 B 28-Jun-13 27-Jun-18 200 200 - 8 9.500% idA- stable 5 Years Bank Mega Tbk.
Research and Development Division
3.
Bunga Tetap
Obligasi Subordinasi Bank Victoria III Tahun 2013 Dengan
4. BVIC03SB B 28-Jun-13 27-Jun-20 300 300 87 426 10,50% idBBB+ stable 7 Years Bank Mega Tbk.
Tingkat Bunga Tetap
23. PT BANK MAYAPADA INTERNASIONAL Tbk. 956 956 360 370 Sep-14 Dec 31,783 28,992 2,791 2,576 448 377
1. Obligasi Subordinasi Bank Mayapada III Tahun 2013 MAYA03SB B 08-Jul-13 05-Jul-20 700 700 360 370 11.000% idBBB+ stable 7 Years Bank Mega Tbk.
2. Obligasi Subordinasi Bank Mayapada IV Tahun 2014 MAYA04SB B 18-Dec-14 17-Dec-21 256 256 - - 12.500% idBBB+ stable 7 Years Bank Mega Tbk.
26. PT BANK HIMPUNAN SAUDARA 1906 Tbk 300 300 47 210 Sep-14 Dec 8,289 7,713 576 869 27 21
1. Obligasi Bank Saudara II Tahun 2012 SDRA02 B 30-Nov-12 29-Nov-17 100 100 2 10 11.750% idA- positive 5 Years Bank Permata Tbk
2. Obligasi Subordinasi Bank Saudara I Tahun 2012 SDRA01SB B 30-Nov-12 29-Nov-16 200 200 45 200 12.625% idBBB+ positive 7 Years Bank Permata Tbk
82. FINANCIAL INSTITUTION 59,970 59,970 18,213 49,729
11,189 11,189 4,790 10,171 Sep-14 Dec 32,987 29,032 3,954 6,152 921 688
112
1. PT ADIRA DINAMIKA MULTIFINANCE Tbk.
1. Obligasi Adira Dinamika Multi Finance V Tahun 2011 Seri D ADMF05D B 30-May-11 27-May-15 1,161 1,161 51 413 10.000% idAAA stable 48 Months Bank BNI (Persero) Tbk.
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out
Listing Maturity Issued Q4-2014 2014
standing
7. ADMF02CCN1 B 04-Mar-13 01-Mar-16 553 553 184 518 7.850% idAAA stable 36 Months Bank BNI (Persero) Tbk.
Seri C
Obligasi Berkelanjutan II Adira Finance Tahap I Tahun 2013
8. ADMF02DCN1 B 04-Mar-13 01-Mar-18 851 851 175.60 201 8.900% idAAA stable 60 Months Bank BNI (Persero) Tbk.
Seri D
Sukuk Mudharabah Berkelanjutan I Adira Finance Tahap I
9. SMADMF01BCN1 S 04-Mar-13 01-Mar-15 27 27 6 50 Nisbah 7.30% idAA+ stable 24 Years Bank BNI (Persero) Tbk.
Tahun 2013 Seri B
Sukuk Mudharabah Berkelanjutan I Adira Finance Tahap I
10. SMADMF01CCN1 S 04-Mar-13 01-Mar-16 286 286 61 173 Nisbah 7.85% idAA+ stable 36 Years Bank BNI (Persero) Tbk.
Tahun 2013 Seri C
113
Seri B
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out
Listing Maturity Issued Q4-2014 2014
standing
2. PT ASTRA SEDAYA FINANCE 12,705 12,705 6,111 12,994 Sep-14 Dec 32,612 27,686 4,926 3,835 1,140 865
1. Obligasi Astra Sedaya Finance XII Tahun 2011 Seri D ASDF12D B 28-Feb-11 25-Feb-15 580 580 306 721 10,00% idAAA stable 38 Months BRI (Persero) Tbk.
Obligasi Berkelanjutan I Astra Sedaya Finance Dengan
2. ASDF01BCN1 B 22-Feb-12 21-Feb-15 2,000 2,000 1,783 2,852 8,00% idAAA stable 36 Months BRI (Persero) Tbk.
Tingkat Bunga Tetap Tahap I Tahun 2012 Seri B
Obligasi Berkelanjutan I Astra Sedaya Finance Dengan
3. ASDF01CCN1 B 22-Feb-12 21-Feb-17 2,250 2,250 264 785 8,60% idAAA stable 60 Months BRI (Persero) Tbk.
Tingkat Bunga Tetap Tahap I Tahun 2012 Seri C
Obligasi Berkelanjutan I Astra Sedaya Finance Tahap III
4. ASDF01BCN3 B 25-Feb-13 22-Feb-16 1,120 1,120 265 678 7.500% idAAA stable 36 Months BRI (Persero) Tbk.
Tahun 2013 Seri B
Obligasi Berkelanjutan II Astra Sedaya Finance Dengan
5. ASDF02BCN1 B 28-Jun-13 27-Jun-15 100 100 - - 7.250% idAAA stable 24 Months BRI (Persero) Tbk.
Tingkat Bunga Tetap Tahap I Tahun 2013 Seri B
Obligasi Berkelanjutan II Astra Sedaya Finance Dengan
6. ASDF02CCN1 B 28-Jun-13 27-Jun-16 950 950 1 316 7.750% idAAA stable 36 Months BRI (Persero) Tbk.
Tingkat Bunga Tetap Tahap I Tahun 2013 Seri C
Research and Development Division
114
Obligasi Berkelanjutan I BCA Finance Tahap III Tahun 2014
7. BCAF01ACN3 B 28-Mar-14 07-May-15 225 225 72 468 9.000% idAAA stable 370 Days Bank Mega Tbk.
Seri A
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out
Listing Maturity Issued Q4-2014 2014
standing
115
Obligasi Berkelanjutan I Federal International Finance
4. FIFA01BCN3 B 17-Mar-14 14-Mar-17 745 745 187 2,221 10.500% idAAA stable 36 Months BRI (Persero) Tbk.
Dengan Tingkat Bunga Tetap Tahap III Tahun 2014 Seri B
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out
Listing Maturity Issued Q4-2014 2014
standing
11. PT INDOMOBIL FINANCE INDONESIA 2,608 2,608 940 2,979 Jun-14 Dec 7,010 5,854 1,156 539 81 61
1. Obligasi Indomobil Finance Indonesia IV Tahun 2011 Seri C IMFI04C B 10-Jun-11 09-Jun-15 525 525 53 558 10.650% idA stable 4 Years Bank Mega Tbk.
116
10.025% (Year 1) SBI
5. Obligasi XII Perum Pegadaian Tahun 2007 Seri B PPGD12B B 05-Sep-07 04-Sep-17 230 230 - 21 + 1% (max. 12%, min. 8%) idAA+ stable 10 Years Bank BNI (Persero) Tbk.
(Year 2-10)
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out
Listing Maturity Issued Q4-2014 2014
standing
6. Obligasi XIII Perum Pegadaian Tahun 2009 Seri B PPGD13B B 02-Jul-09 01-Jul-17 650 650 16 55 12.65% idAA+ stable 8 Years Bank Mega Tbk.
7. Obligasi XIII Perum Pegadaian Tahun 2009 Seri C PPGD13C B 02-Jul-09 01-Jul-19 400 400 - 1 12.88% idAA+ stable 10 Years Bank Mega Tbk.
Obligasi Berkelanjutan I Perum Pegadaian Tahap I Tahun
8. PPGD01BCN1 B 12-Oct-11 11-Oct-16 250 250 - - 8,00% idAA+ stable 5 Years Bank Mega Tbk.
2011 Dengan Tingkat Bunga Tetap Seri B
Obligasi Berkelanjutan I Perum Pegadaian Tahap I Tahun
9. PPGD01CCN1 B 12-Oct-11 11-Oct-21 500 500 - 95 9,00% idAA+ stable 10 Years Bank Mega Tbk.
2011 Dengan Tingkat Bunga Tetap Seri C
Obligasi Berkelanjutan I Perum Pegadaian Tahap II Tahun
10. PPGD01BCN2 B 15-Feb-12 14-Feb-15 150 150 - 78 7,25% idAA+ stable 3 Years Bank Mega Tbk.
2012 Seri B
Obligasi Berkelanjutan I Perum Pegadaian Tahap II Tahun
11. PPGD01CCN2 B 15-Feb-12 14-Feb-17 200 200 4 42 7,50% idAA+ stable 5 Years Bank Mega Tbk.
2012 Seri C
Obligasi Berkelanjutan I Perum Pegadaian Tahap II Tahun
12. PPGD01DCN2 B 15-Feb-12 14-Feb-19 500 500 - 21 7,75% idAA+ stable 7 Years Bank Mega Tbk.
Research and Development Division
2012 Seri D
Obligasi Berkelanjutan II Pegadaian Tahap I Tahun 2013
13. PPGD02BCN1 B 10-Jul-13 09-Jul-16 17 17 6 6 7.40% idAA+ stable 3 Years Bank Mega Tbk.
Seri B
Obligasi Berkelanjutan II Pegadaian Tahap I Tahun 2013
14. PPGD02CCN1 B 10-Jul-13 09-Jul-18 177 177 - - 7.75% idAA+ stable 5 Years Bank Mega Tbk.
Seri C
Obligasi Berkelanjutan II Pegadaian Tahap I Tahun 2013
15. PPGD02DCN1 B 10-Jul-13 09-Jul-20 601 601 - - 8.00% idAA+ stable 7 Years Bank Mega Tbk.
Seri D
Obligasi Berkelanjutan II Pegadaian Tahap II Tahun 2014
16. PPGD02ACN2 B 14-Jul-14 21-Jul-15 360 360 104 853 8.65% AA+ 370 Days Bank Mega Tbk.
3. Obligasi Berkelanjutan I SAN Finance Tahap II Tahun 2014 SANF01CN2 B 17-Dec-14 16-Dec-17 1,000 1,000 292 292 10.500% idAA- stable 3 Years BRI (Persero) Tbk.
15. PT SARANA MULTI INFRASTRUKTUR (PERSERO) 1,000 1,000 105 195 Dec-13 Dec 7,089 2,543 4,546 424 263 207
1. Obligasi I Sarana Multi Infrastruktur Tahun 2014 Seri A SMII01A B 12-Jun-14 11-Jun-17 100 100 18 50 9.600% idAA+ stable 3 Years BRI (Persero) Tbk.
2. Obligasi I Sarana Multi Infrastruktur Tahun 2014 Seri B SMII01B B 11-Jun-14 11-Jun-19 900 900 87 145 10.000% idAA+ stable 5 Years BRI (Persero) Tbk.
16. PT SINAR MAS MULTIFINANCE 500 500 - 109 Jun-14 Dec 3,128 2,058 1,069 346 14 9
1. Obligasi Sinar Mas Multifinance II Tahun 2013 SMMF02 B 11-Apr-13 10-Apr-18 500 500 - 109 10.750% A- stable 5 Years Bank Permata Tbk
17. PT SARANA MULTIGRIYA FINANSIAL (PERSERO) 4,955 4,955 833 1,938 Sep-14 Dec 8,072 5,150 2,922 495 165 131
Obligasi Berkelanjutan I SMF Tahap II Tahun 2012
117
1. SMFP01BCN2 B 26-Apr-12 20-Apr-15 157 157 6.77 31 7.350% AA+(idn) stable 3 Years BRI (Persero) Tbk.
Berjaminan Seri B
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out
Listing Maturity Issued Q4-2014 2014
standing
118
Obligasi Berkelanjutan I Toyota Astra Financial Services
4. TAFS01ACN1 B 14-Feb-14 23-Feb-15 88 88 18 140 9.600% AAA(idn) stable 370 Dyas BRI (Persero) Tbk.
Dengan Tingkat Bunga Tetap Tahap I Tahun 2014 Seri A
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out
Listing Maturity Issued Q4-2014 2014
standing
1. Obligasi Tunas Financindo Sarana V Tahun 2008 Seri D TUFI06D B 20-May-11 19-May-15 150 150 33 265 10.700% idAA stable 4 Years Bank Mega Tbk.
1. Obligasi V WOM Finance Tahun 2011 Seri D WOMF05D B 07-Mar-11 04-Mar-15 620 620 142 720 11.000% AA(idn) stable 4 Years Bank Permata Tbk.
119
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out
Listing Maturity Issued Q4-2014 2014
standing
1. Obligasi MNC Securities II Tahun 2011 Seri B BSEC02B B 06-Jul-11 05-Jul-16 59 59 - - 13.250% idBBB stable 5 Years Bank Mega Tbk.
1. Obligasi I AKR Corpindo Tahun 2012 Seri A AKRA01A B 26-Dec-12 21-Dec-17 623 623 304 3,038 8.400% idAA- stable 5 Years Bank Mega Tbk.
2. Obligasi I AKR Corpindo Tahun 2012 Seri B AKRA01B B 26-Dec-12 21-Dec-19 877 877 505 814 8.750% idAA- stable 7 Years Bank Mega Tbk.
2. PT LAUTAN LUAS Tbk. 700 700 6 544 Sep-14 Dec 4,368 2,802 1,566 4,341 238 148
1. Obligasi Berkelanjutan I Lautan Luas Tahap I Tahun 2013 LTLS01CN1 B 20-Jun-13 19-Jun-18 700 700 6 544 9.750% idA- stable 5 Years Bank Mega Tbk.
120
3. MAPI01ACN2 B 21-Feb-14 20-Feb-17 370 370 10 23 10.900% idAA- stable 3 Years Bank CIMB Niaga Tbk.
2014 Seri A
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out
Listing Maturity Issued Q4-2014 2014
standing
1. Obligasi Fast Food Indonesia I Tahun 2011 FAST01 B 07-Oct-11 06-Oct-16 200 200 110 171 10.400% idAA stable 5 years BRI (Persero) Tbk.
2. PT PEMBANGUNAN JAYA ANCOL Tbk. 300 300 45 73 Sep-14 Dec 2,519 1,043 1,477 733 177 93
1. Obligasi II Jaya Ancol Tahun 2012 Seri A PJAA02A B 28-Dec-12 27-Dec-15 100 100 - - 8.100% idAA- stable 3 Years Bank Permata Tbk.
2. Obligasi II Jaya Ancol Tahun 2012 Seri B PJAA02B B 28-Dec-12 27-Dec-17 200 200 45 73 8.400% idAA- stable 5 Years Bank Permata Tbk.
1. Obligasi Global Mediacom I Tahun 2012 Seri A BMTR01A B 13-Jul-12 12-Jul-15 250 250 14 22 9,75% idA+ stable 3 Years BRI (Persero) Tbk.
2. Obligasi Global Mediacom I Tahun 2012 Seri B BMTR01B B 13-Jul-12 12-Jul-17 1,000 1,000 106 1,038 10,5% idA+ stable 5 Years BRI (Persero) Tbk.
121
INDONESIA STOCK EXCHANGE IDX QUARTERLY STATISTICS, 4th QUARTER 2014 122
Asset-backed Securities Issues
Nominal (Bill. Rp)
Investment Listing Maturity
Type
No. Issues Custodian Out Rating Interest Tenure
Manager Date Date Issued
standing
RMBS
AAA
1. Danareksa SMF II - Investment Indonesia 11-Nov-09 10-Dec-19 360.00 12.38 11.00% 10 Years
STABLE
KPR BTN Kelas A Management (Persero) Tbk.
PT Danareksa
RMBS
PT Danareksa
RMBS
PT Danareksa
RMBS
PT Danareksa
RMBS
4,917.50 3,059.75
RMBS = Residential Mortgage Backed Securities
2. Number of shares (number of issued shares): This figures is number of listed shares after adjustment when
bonus and rights issues, share splits and consolidations are made.
3. Number of listed shares: This figures refers to the total number of shares that is already listed and can be traded
at the exchange.
4. Market Capitalization: This figures indicates the aggregate number of shares multiplied by regular market closing
price.