Professional Documents
Culture Documents
Idx Annually 2016 Revisi PDF
Idx Annually 2016 Revisi PDF
2016
The facts and opinions stated or expressed in this publication are for information purposes only and are not necessarily and must not be relied pon 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 infor-
mation 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 or stated within this publication.
Table of Contents
NOTE
INDONESIA STOCK EXCHANGE IDX QUARTERLY STATISTICS, 4th QUARTER 2016 1
IDX STATISTICAL HIGHLIGHTS
2015 2016
2015 2016
Q1 Q2 Q3 Q4 Q1 Q2 Q3 Q4
TRADING
Trading Day 244 62 61 60 61 246 61 63 59 63
Equities
Volume (Million Shares) 1,446,314 402,539 372,352 312,681 358,742 1,925,420 305,248 351,490 444,792 823,890
Value (Billion Rp) 1,406,362 408,555 369,686 282,718 345,403 1,844,588 348,152 367,158 469,627 659,651
Frequency (X) 54,066,251 14,330,780 13,216,830 12,540,990 13,977,651 64,975,325 14,455,547 15,308,308 16,683,314 18,528,156
Daily Average
Volume (Million Shares) 5,928 6,493 6,104 5,211 5,881 7,827 5,004 5,579 7,539 13,078
Value (Billion Rp) 5,764 6,590 6,060 4,712 5,662 7,498 5,707 5,828 7,960 10,471
Frequency (X) 221,583 231,142 216,669 209,017 229,142 264,127 236,976 242,989 282,768 294,098
Foreign Transaction *)
Buying (Rp Billion) 596,329 171,813 168,734 106,930 148,852 688,492 163,656 159,315 203,617 161,905
Selling (Rp Billion) 618,918 166,419 170,387 123,801 158,311 672,323 159,549 150,400 182,183 180,190
US$ Rate
13,794 13,084 13,332 14,657 13,794 13,436 13,276 13,180 12,998 13,436
(Rp at the end of period)
*) This statistic is calculated based on type of investor provided by IDX members on each buying or selling order inputed into IDX trading system, ot based on actual
registered shareholders figures from listed company
20,000 5,000
16,000 4,000
12,000 3,000
8,000 2,000
4,000 1,000
- -
Jan-2015 Mar Apr Jul Sep Nov Jan-2016 Mar May Jul Sep Nov
5,500
Hi Low Close
5,000
4,500
4,000
3,500
3,000
2,500
2,000
1,500
1,000
500
2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016
60%
50%
40%
Consumer, 31.96%
30% Finance, 29.64%
Agriculture Mining
Million Shares
7,500 2,500 7,500 2,500
Jan- Apr Jul Oct Jan- Apr Aug Nov Jan- Apr Jul Oct Jan- Apr Aug Nov
2015 2016 2015 2016
Million Shares
3,000 500
3,000 220
1,500 250
1,500 110
Jan- Apr Jul Oct Jan- Apr Aug Nov Jan- Apr Jul Oct Jan- Apr Aug Nov
2015 2016 2015 2016
*) Basic Industry + Miscellaneous + Consumer Goods Trading Volume (Bar, LHS) Index (Line, RHS)
Million Shares
4,500 300 4,500 675
1,500 225
1,500 100
Million Shares
Jan- Apr Jul Oct Jan- Apr Aug Nov Jan- Apr Jul Oct Jan- Apr Aug Nov
2015 2016 2015 2016
LQ45 IDX30
9,000 1,200 9,000 540
Million Shares
Jan- Apr Jul Oct Jan- Apr Aug Nov Jan- Apr Jul Oct Jan- Apr Aug Nov
2015 2016 2015 2016
Million Shares
Million Shares
Jan- Apr Jul Oct Jan- Apr Aug Nov Jan- Apr Jul Oct Jan- Apr Aug Nov
2015 2016 2015 2016
Jan- Apr Jul Oct Jan- Apr Aug Nov Jan- Apr Jul Oct Jan- Apr Aug Nov
2015 2016 2015 2016
Jan- Apr Jul Oct Jan- Apr Aug Nov Jan- Apr Jul Oct Jan- Apr Aug Nov
2015 2016 2015 2016
Million Shares
4,500 120 4,500 450
Jan- Apr Jul Oct Jan- Apr Aug Nov Jan- Apr Jul Oct Jan- Apr Aug Nov
2015 2016 2015 2016
infobank15 SMinfra18
9,000 660 9,000 420
Million Shares
0
Jan- Apr Jul Oct Jan- Apr Aug Nov Jan- Apr Jul Oct Jan- Apr Aug Nov
2015 2016 2015 2016
MNC36 Investor 33
9,000 360 9,000 420
1,500 60 1,500 70
Jan- Apr Jul Oct Jan- Apr Aug Nov Jan- Apr Jul Oct Jan- Apr Aug Nov
2015 2016 2015 2016
Trading
Bond Summary Outstanding
Volume Freq. (X)
Government Bond (Rp) 3,655,209,069,176,690 213,491 1,773,278,632,000,000
Government Bond (USD) - - 1,240,000,000
Corporate Bond (Rp) 224,317,967,896,736 24,398 311,678,550,000,000
Corporate Bond (USD) 7,977,400 7 100,000,000
Asset-backed Security (Rp) 1,108,000,000,000 10 2,361,979,243,401
300
240
180
120
60
-
Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
2015 2016
1,400
1,050
700
350
-
2012 Q1 Q2 Q3 Q4 2013 Q1 Q2 Q3 Q4 2014 Q1 Q2 Q3 Q4 2015 Q1 Q2 Q3 Q4 2016 Q1 Q2 Q3 Q4
Delisted
Listed
Issuer
Stock
Industry Classification / Stock Name Cap. Volume Value Freq. PER PBV
(Bill. Rp) (Million) (Million Rp) (X) (X) (X)
Delisted
Listed
Issuer
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 7,490,017,835 16,638,885,116,411 660,484 55,536,056,516 36,669,107,742,225 1,997,146
42.6
A-A
A-A 22.02%
I-I
25.97% I-I
39.56%
48.25%
A-I
14.43%
A-I
18.04%
I-A I-A
16.43% 15.31%
Domestic Investor
80%
60%
54 56 54
57 57 57 57 60 58 60 57 56 58 57 59 59 58 59
61 59 61 60 59 63
64 63 65
40% 67 68 68 69 68 46 44 46
70 69 71 43 43 43 43 40 42 40 43 44 42 43 41 42 41
73 75 73 39 41 39 40 41 41
37 74
76 77 36 37 35
31 33 32 32 31 32
30 29
20% 27 25 27 26
24 23
Foreign Investor
0%
2008
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
2015
Q1
Q2
Q3
Q4
2016
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] 19,550 02/18 13,775 06/01 16,775 12/30 581,727,900 9,173,774,677,500 452,160 246
2. ABBA Mahaka Media Tbk. [S] 63 03/17 50 12/30 50 12/30 41,746,800 2,090,020,000 589 143
3. ABDA Asuransi Bina Dana Arta Tbk. 8,500 04/01 6,050 03/03 6,900 12/29 104,600 758,490,000 166 64
4. ABMM ABM Investama Tbk. 2,850 02/10 1,980 09/01 2,030 12/30 7,329,800 18,477,426,500 846 144
5. ACES Ace Hardware Indonesia Tbk. [S] 1,040 07/29 730 01/11 835 12/30 1,471,468,400 1,300,745,225,000 200,290 246
6. ACST Acset Indonusa Tbk. [S] 3,900 03/11 2,750 02/11 2,820 12/30 114,267,300 361,446,781,500 23,173 235
7. ADES Akasha Wira International Tbk. [S] 1,575 07/19 980 01/08 1,000 12/30 7,206,900 8,638,923,500 4,052 239
8. ADHI Adhi Karya (Persero) Tbk. [S] 2,910 04/26 1,830 11/28 2,080 12/30 5,873,195,100 14,791,851,643,000 616,908 246
9. ADMF Adira Dinamika Multi Finance Tbk. 6,750 12/30 2,885 02/11 6,750 12/30 28,952,300 124,942,917,500 13,296 245
10. ADMG Polychem Indonesia Tbk. [S] 248 07/26 85 01/12 126 12/30 671,099,100 91,134,485,300 115,687 246
11. ADRO Adaro Energy Tbk. [S] 1,770 12/06 437 01/20 1,695 12/30 13,894,458,800 14,169,234,122,700 915,572 246
12. AGII Aneka Gas Industri Tbk. [S] 1,255 10/14 850 12/29 880 12/30 1,264,327,200 1,368,560,587,000 98,907 66
13. AGRO Bank Rakyat Indonesia Agroniaga Tbk. 615 11/18 87 02/29 386 12/30 6,499,126,300 2,289,137,753,900 377,011 240
14. AGRS Bank Agris Tbk. 116 07/19 80 11/10 91 12/29 8,864,200 835,581,800 2,875 215
15. AHAP Asuransi Harta Aman Pratama Tbk. 240 11/29 150 04/27 195 12/30 3,360,900 628,019,500 482 139
16. AIMS Akbar Indo Makmur Stimec Tbk. [S] 600 02/01 140 12/27 180 12/30 837,900 180,636,400 475 88
17. AISA Tiga Pilar Sejahtera Food Tbk. [S] 2,340 08/26 860 01/22 1,945 12/30 1,484,631,000 2,103,414,380,000 233,691 246
18. AKKU Anugerah Kagum Karya Utama Tbk. 436 06/15 74 12/30 74 12/30 915,542,900 120,376,591,600 59,427 207
19. AKPI Argha Karya Prima Industry Tbk. [S] 1,150 01/13 700 08/03 900 12/22 192,000 158,828,500 255 45
20. AKRA AKR Corporindo Tbk. [S] 8,450 02/05 5,400 12/22 6,000 12/30 1,482,800,900 10,058,839,492,500 544,044 246
21. ALDO Alkindo Naratama Tbk [S] 740 07/21 600 12/09 600 12/09 40,798,200 29,698,525,500 3,528 186
22. ALKA Alakasa Industrindo Tbk. [S] 750 01/07 109 07/27 280 12/29 140,700 31,697,500 228 70
23. ALMI Alumindo Light Metal Industry Tbk. 226 12/07 172 10/25 183 12/30 22,428,000 4,160,827,400 4,302 203
24. ALTO Tri Banyan Tirta Tbk. 350 01/19 300 04/27 330 12/30 63,275,600 20,675,449,800 3,506 227
25. AMAG Asuransi Multi Artha Guna Tbk. 462 06/28 284 02/29 374 12/30 157,097,800 61,002,932,900 10,640 214
26. AMFG Asahimas Flat Glass Tbk. [S] 7,250 10/18 6,000 02/01 6,700 12/30 2,318,600 15,793,872,500 1,096 142
27. AMIN Ateliers Mecaniques D'Indonesie Tbk. [S] 298 12/23 103 04/26 274 12/30 142,234,500 25,270,508,500 4,708 230
28. AMRT Sumber Alfaria Trijaya Tbk. 640 01/13 476 10/14 625 12/30 253,782,100 140,962,103,900 8,698 235
29. ANJT Austindo Nusantara Jaya Tbk. [S] 2,040 11/10 1,700 03/04 1,990 11/24 11,500 22,196,500 32 19
30. ANTM Aneka Tambang (Persero) Tbk. [S] 1,005 11/28 292 01/08 895 12/30 29,500,252,700 19,872,983,931,400 869,287 246
31. APEX Apexindo Pratama Duta Tbk. 3,300 07/13 1,700 12/22 1,780 12/30 10,844,700 28,523,413,000 1,334 130
32. APIC Pacific Strategic Financial Tbk. 665 09/01 171 10/17 428 12/30 570,844,300 297,709,892,000 53,215 246
33. APII Arita Prima Indonesia Tbk. [S] 440 08/01 190 07/25 298 12/30 319,300 80,433,100 88 30
34. APLI Asiaplast Industries Tbk. [S] 167 12/08 52 01/08 112 12/30 110,660,100 9,805,983,900 20,822 225
35. APLN Agung Podomoro Land Tbk. [S] 339 02/18 200 12/23 210 12/30 3,832,244,800 1,046,258,815,000 188,623 246
36. ARII Atlas Resources Tbk [S] 550 10/12 350 04/07 520 12/30 104,271,300 50,751,800,100 297 64
37. ARNA Arwana Citramulia Tbk. [S] 685 04/20 452 12/23 520 12/30 899,174,200 532,757,209,600 66,740 246
38. ARTA Arthavest Tbk. [S] 380 01/13 216 03/11 280 12/30 4,749,700 1,321,056,800 252 74
39. ARTI Ratu Prabu Energi Tbk. [S] 218 05/10 50 12/30 50 12/30 6,740,101,900 714,980,187,500 118,144 228
40. ARTO Bank Artos Indonesia Tbk. 199 01/12 101 02/03 160 12/28 59,284,100 9,239,728,400 8,100 176
41. ASBI Asuransi Bintang Tbk. 795 07/25 282 10/24 380 12/28 6,637,800 2,516,889,200 1,720 197
42. ASDM Asuransi Dayin Mitra Tbk. 1,240 03/16 840 06/17 985 12/07 542,600 528,965,000 418 81
43. ASGR Astra Graphia Tbk. [S] 2,240 04/25 1,630 02/15 1,900 12/30 28,308,200 55,396,431,500 3,578 226
44. ASII Astra International Tbk. [S] 8,875 09/29 5,700 01/14 8,275 12/30 9,172,259,000 67,101,468,215,000 1,127,996 246
45. ASJT Asuransi Jasa Tania Tbk. 262 10/04 156 01/21 186 12/30 51,208,500 10,158,212,500 2,107 117
46. ASMI Asuransi Kresna Mitra Tbk. 2,240 08/01 386 09/23 496 12/30 476,796,800 376,899,121,600 112,958 246
47. ASRI Alam Sutera Realty Tbk. [S] 585 08/11 317 01/22 352 12/30 14,557,554,200 6,342,966,568,400 499,924 246
48. ASRM Asuransi Ramayana Tbk. 3,820 05/16 1,800 11/08 2,690 12/23 226,800 548,186,500 309 91
49. ASSA Adi Sarana Armada Tbk. 240 09/09 96 01/27 195 12/30 1,749,136,700 288,435,261,900 95,132 246
50. ATIC Anabatic Technologies Tbk. [S] 735 09/30 461 02/24 725 12/30 149,730,000 93,774,693,800 11,843 216
51. AUTO Astra Otoparts Tbk. [S] 2,650 08/08 1,510 01/28 2,050 12/30 31,794,700 61,382,712,000 8,080 245
52. BABP Bank MNC Internasional Tbk. 98 09/30 54 02/24 68 12/30 3,333,906,900 249,976,326,300 91,178 246
53. BACA Bank Capital Indonesia Tbk. 218 03/23 133 02/11 206 12/30 905,468,600 178,437,727,100 44,275 241
54. BAJA Saranacentral Bajatama Tbk. 422 11/24 75 02/19 330 12/30 1,682,902,600 506,915,280,200 162,896 245
55. BALI Bali Towerindo Sentra Tbk. [S] 1,050 12/30 800 09/14 1,050 12/30 10,235,100 9,636,717,000 2,434 231
56. BAPA Bekasi Asri Pemula Tbk. [S] 53 11/28 50 12/30 50 12/30 9,351,300 470,317,100 5,803 180
57. BATA Sepatu Bata Tbk. [S] 985 06/24 720 11/15 790 12/29 1,656,100 1,392,230,000 1,318 189
58. BAYU Bayu Buana Tbk. [S] 1,400 05/31 770 10/18 900 12/30 875,600 1,059,785,500 293 51
59. BBCA Bank Central Asia Tbk. 16,200 10/04 12,625 06/24 15,500 12/30 4,741,115,200 66,985,668,027,500 972,599 246
60. BBHI Bank Harda Internasional Tbk. 119 02/17 63 12/30 66 12/30 8,422,300 791,527,300 1,735 149
61. BBKP Bank Bukopin Tbk. 745 08/24 515 02/10 640 12/30 1,332,246,500 838,291,255,500 112,355 246
62. BBLD Buana Finance Tbk. 1,300 05/12 735 12/30 835 12/30 513,300 604,723,000 72 35
63. BBMD Bank Mestika Dharma Tbk. 1,575 09/15 1,405 08/11 1,500 12/29 586,200 903,139,500 168 35
64. BBNI Bank Negara Indonesia (Persero) Tbk. 5,975 08/19 4,270 05/18 5,525 12/30 7,001,744,900 36,277,419,805,000 949,616 246
65. BBNP Bank Nusantara Parahyangan Tbk. 1,910 07/19 1,860 03/29 1,910 07/19 400 754,000 3 3
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
66. BBRI Bank Rakyat Indonesia (Persero) Tbk. 12,975 11/09 9,525 05/18 11,675 12/30 6,428,688,000 72,185,309,125,000 1,245,672 246
67. BBRM Pelayaran Nasional Bina Buana Raya Tbk. [S] 93 03/24 50 12/30 50 12/30 13,759,300 788,902,700 2,100 189
68. BBTN Bank Tabungan Negara (Persero) Tbk. 2,100 08/01 1,280 01/04 1,740 12/30 4,981,714,100 8,559,640,190,000 531,302 246
69. BBYB Bank Yudha Bhakti Tbk. 438 12/30 125 05/25 438 12/30 471,801,200 116,192,326,900 27,735 246
70. BCAP MNC Kapital Indonesia Tbk. 1,760 03/24 1,350 12/06 1,480 12/27 23,219,200 37,497,797,000 1,523 166
71. BCIP Bumi Citra Permai Tbk. [S] 1,405 09/01 106 12/30 106 12/30 4,428,591,300 3,932,244,994,200 128,123 210
72. BDMN Bank Danamon Indonesia Tbk. 4,220 02/18 2,780 05/10 3,710 12/30 562,351,700 2,011,602,421,500 328,631 246
73. BEKS Bank Pembangunan Daerah Banten Tbk. 135 07/13 50 09/27 57 12/30 62,186,728,000 4,379,706,187,500 580,036 245
74. BEST Bekasi Fajar Industrial Estate Tbk. [S] 390 08/09 194 02/10 254 12/30 15,840,132,600 4,711,081,046,700 422,847 246
75. BFIN BFI Finance Indonesia Tbk. 3,600 12/08 2,370 05/03 3,500 12/30 23,863,000 67,903,987,500 783 136
76. BGTG Bank Ganesha Tbk. 120 05/12 70 12/29 78 12/30 233,055,100 22,929,918,600 15,724 157
77. BHIT MNC Investama Tbk. 199 03/23 115 02/12 135 12/30 9,727,523,000 1,585,895,132,400 605,368 246
78. BIKA Binakarya Jaya Abadi Tbk. 2,050 01/05 424 11/21 470 12/30 1,537,457,300 1,652,369,147,400 176,071 226
79. BIMA Primarindo Asia Infrastructure Tbk. 600 02/09 115 11/17 195 12/29 392,800 104,871,800 428 65
80. BINA Bank Ina Perdana Tbk. 306 05/02 196 10/27 244 12/30 2,659,400 635,538,600 490 126
81. BIPI Benakat Integra Tbk. 108 11/23 50 12/20 71 12/30 8,250,829,700 624,261,491,800 121,513 231
82. BIPP Bhuwanatala Indah Permai Tbk. [S] 120 03/30 78 06/20 90 12/30 202,011,700 19,406,106,600 16,264 241
83. BIRD Blue Bird Tbk. [S] 7,300 01/06 2,600 09/13 3,000 12/30 239,602,400 1,010,522,411,500 87,753 244
84. BISI Bisi International Tbk. [S] 2,070 10/18 1,225 01/14 1,900 12/30 201,500,900 337,734,491,000 58,671 246
85. BJBR BPD Jawa Barat dan Banten Tbk. 3,510 12/20 745 01/05 3,390 12/30 5,174,825,300 8,771,673,117,500 514,653 246
86. BJTM BPD Jawa Timur Tbk. 720 08/04 404 02/25 570 12/30 7,869,641,300 4,590,346,124,100 260,383 246
87. BKDP Bukit Darmo Property Tbk. [S] 110 03/17 57 05/16 70 12/27 82,434,100 6,988,348,200 6,413 176
88. BKSL Sentul City Tbk. [S] 121 08/11 53 02/05 92 12/30 40,306,189,500 3,631,867,688,200 393,335 246
89. BKSW Bank QNB Indonesia Tbk. 406 07/27 255 01/28 320 12/27 1,630,900 532,136,100 828 172
90. BLTZ Graha Layar Prima Tbk. [S] 9,100 12/30 4,150 10/31 8,600 12/30 543,400 3,835,916,000 849 38
91. BMAS Bank Maspion Indonesia Tbk. 494 04/25 276 09/20 420 12/30 3,023,800 1,058,006,400 854 149
92. BMRI Bank Mandiri (Persero) Tbk. 11,950 08/09 8,650 05/18 11,575 12/30 5,929,732,400 60,449,825,615,000 1,070,340 246
93. BMSR Bintang Mitra Semestaraya Tbk. [S] 350 01/08 81 10/12 145 12/28 4,833,200 658,909,700 363 69
94. BMTR Global Mediacom Tbk. [S] 1,260 04/29 555 12/23 615 12/30 5,333,153,900 4,312,289,769,500 621,824 246
95. BNBA Bank Bumi Arta Tbk. 226 10/10 172 01/14 200 12/29 23,298,200 4,435,380,100 1,635 211
96. BNBR Bakrie & Brothers Tbk. 50 12/29 50 12/29 50 12/29 45,382,200 2,269,110,000 8,549 145
97. BNGA Bank CIMB Niaga Tbk. 1,090 08/03 480 05/24 845 12/30 2,458,796,700 1,964,969,316,800 149,734 246
98. BNII Bank Maybank Indonesia Tbk. 452 08/05 155 02/10 340 12/30 2,232,721,000 817,226,862,100 131,165 246
99. BNLI Bank Permata Tbk. 1,300 04/22 525 11/24 555 12/30 3,529,962,800 2,341,618,241,000 115,230 246
100. BOGA Bintang Oto Global Tbk. 408 12/23 150 12/19 390 12/30 226,668,100 77,906,803,700 14,465 9
101. BOLT Garuda Metalindo Tbk. [S] 1,205 01/04 680 08/30 805 12/30 1,578,228,500 1,521,367,416,500 181,977 246
102. BPFI Batavia Prosperindo Finance Tbk. 650 07/22 460 01/22 500 10/18 71,900 37,063,100 71 32
103. BPII Batavia Prosperindo International Tbk. 3,550 09/23 3,450 02/17 3,500 12/15 262,800 928,510,000 19 17
104. BRAM Indo Kordsa Tbk. [S] 12,400 10/12 4,000 04/25 6,675 12/30 233,400 1,268,758,500 148 71
105. BRMS Bumi Resources Minerals Tbk. [S] 109 10/27 50 10/19 67 12/30 56,054,977,700 3,890,107,658,900 423,720 245
106. BRNA Berlina Tbk. [S] 1,140 11/21 715 01/05 1,100 12/30 42,298,700 37,496,990,000 2,389 224
107. BRPT Barito Pacific Tbk. [S] 1,745 11/22 124 01/08 1,465 12/30 2,658,269,400 3,288,859,692,500 221,016 238
108. BSDE Bumi Serpong Damai Tbk. [S] 2,380 08/12 1,550 12/23 1,755 12/30 7,425,186,000 14,484,586,900,500 632,912 246
109. BSIM Bank Sinarmas Tbk. 950 11/30 350 01/12 870 12/30 114,269,600 76,909,931,900 5,215 219
110. BSSR Baramulti Suksessarana Tbk. [S] 1,410 12/28 955 05/24 1,410 12/28 512,600 644,500,000 528 80
111. BSWD Bank of India Indonesia Tbk. 3,595 01/08 1,600 08/05 2,050 12/29 193,700 538,897,500 188 79
112. BTEK Bumi Teknokultura Unggul Tbk. [S] 1,620 01/04 775 10/06 1,230 12/30 3,374,624,000 3,882,279,444,500 33,308 244
113. BTEL Bakrie Telecom Tbk. 50 12/27 50 12/27 50 12/27 2,735,500 136,775,000 281 80
114. BTON Betonjaya Manunggal Tbk. [S] 700 04/25 115 12/29 126 12/30 80,125,400 12,606,694,300 14,365 205
115. BTPN Bank Tabungan Pensiunan Nasional Tbk. 3,100 08/08 2,000 01/26 2,640 12/30 161,343,300 431,956,397,000 16,823 241
116. BUDI Budi Starch & Sweetener Tbk. [S] 116 07/29 59 02/26 87 12/30 811,214,600 75,950,550,600 74,802 238
117. BUKK Bukaka Teknik Utama Tbk. [S] 900 06/22 431 04/19 750 12/30 5,665,400 3,900,130,900 5,801 213
118. BULL Buana Listya Tama Tbk. 175 12/28 63 01/07 124 12/30 207,586,500 24,740,382,800 20,524 112
119. BUMI Bumi Resources Tbk. 322 11/11 50 06/10 278 12/30 81,745,053,000 16,020,976,937,300 777,933 184
120. BUVA Bukit Uluwatu Villa Tbk. [S] 645 06/20 475 01/19 570 12/30 18,624,200 10,975,832,500 3,333 131
121. BVIC Bank Victoria International Tbk. 118 07/01 88 12/27 107 12/30 92,877,200 9,635,126,200 12,104 219
122. BWPT Eagle High Plantation Tbk. 314 03/23 132 01/12 274 12/30 20,553,421,200 4,881,746,264,300 499,850 246
123. BYAN Bayan Resources Tbk. 8,300 06/15 6,000 12/23 6,000 12/23 518,100 3,745,155,000 182 105
124. CANI Capitol Nusantara Indonesia Tbk. [S] 2,180 12/30 263 03/24 1,740 12/30 2,431,800 859,628,400 219 49
125. CASA Capital Financial Indonesia Tbk. 478 11/10 160 07/19 456 12/30 7,285,620,500 2,916,608,811,200 134,469 115
126. CASS Cardig Aero Services Tbk. [S] 1,250 03/10 860 12/22 945 12/30 9,797,900 10,325,713,000 889 135
127. CEKA Wilmar Cahaya Indonesia Tbk. [S] 1,700 08/02 580 02/11 1,350 12/30 48,253,000 57,525,011,500 23,982 239
128. CENT Centratama Telekomunikasi Indonesia Tbk. 175 12/23 108 12/01 119 12/30 27,285,700 4,020,550,200 1,868 112
129. CFIN Clipan Finance Indonesia Tbk. 292 04/14 230 12/15 240 12/30 114,264,300 28,856,588,800 5,385 222
130. CINT Chitose Internasional Tbk. [S] 344 05/11 310 12/22 316 12/30 1,052,833,000 346,488,405,500 15,675 246
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
131. CITA Cita Mineral Investindo Tbk. 940 07/14 860 12/20 900 12/28 300 270,000 3 3
132. CKRA Cakra Mineral Tbk. [S] 114 03/24 50 03/15 68 12/30 56,076,000 4,112,530,900 4,408 194
133. CLPI Colorpak Indonesia Tbk. [S] 1,200 08/12 565 01/08 950 12/30 57,195,200 53,416,531,000 11,587 241
134. CMNP Citra Marga Nusaphala Persada Tbk. [S] 2,435 01/06 1,480 11/14 1,790 12/30 13,946,800 23,750,084,500 10,443 241
135. CMPP Rimau Multi Putra Pratama Tbk. [S] 160 07/26 90 01/27 114 12/29 11,620,900 1,579,370,500 7,906 186
136. CNKO Exploitasi Energi Indonesia Tbk. [S] 102 05/18 50 12/27 51 12/30 15,818,301,300 985,873,020,900 251,118 243
137. CNTX Century Textile Industry (PS) Tbk. 17,100 07/21 680 12/16 750 12/30 194,100 208,887,500 369 88
138. COWL Cowell Development Tbk. 1,115 10/21 575 06/15 1,085 12/30 722,955,700 588,810,811,000 112,179 246
139. CPGT Citra Maharlika Nusantara Corpora Tbk. 50 12/30 50 12/30 50 12/30 7,493,900 374,695,000 1,306 207
140. CPIN Charoen Pokphand Indonesia Tbk. [S] 4,020 07/29 2,605 01/04 3,090 12/30 1,595,395,100 5,526,223,891,500 588,735 246
141. CPRO Central Proteina Prima Tbk. 79 08/11 50 12/30 50 12/30 27,315,969,100 1,568,465,222,500 268,574 246
142. CSAP Catur Sentosa Adiprana Tbk. [S] 545 12/01 363 01/18 525 12/30 2,444,160,100 1,032,133,049,800 129,246 246
143. CTBN Citra Tubindo Tbk. [S] 5,550 02/04 5,200 12/06 5,200 12/06 1,100 5,815,000 5 5
144. CTRA Ciputra Development Tbk. [S] 1,745 08/22 1,170 05/09 1,335 12/30 4,579,719,500 6,576,550,951,500 410,992 246
145. CTRP Ciputra Property Tbk. [S] 815 10/24 336 01/25 700 12/30 3,193,301,700 1,986,481,408,100 191,133 246
146. CTRS Ciputra Surya Tbk. [S] 3,230 10/24 1,795 02/29 2,740 12/30 325,523,100 844,755,419,000 63,657 246
147. CTTH Citatah Tbk. [S] 112 12/06 50 04/05 80 12/30 26,698,600 1,921,174,200 2,406 211
148. DAJK Dwi Aneka Jaya Kemasindo Tbk. 214 03/17 50 12/30 50 12/30 2,971,736,500 333,405,929,200 111,269 246
149. DART Duta Anggada Realty Tbk. [S] 535 06/21 308 12/29 360 12/30 6,898,300 3,019,273,800 831 157
150. DAYA Duta Intidaya Tbk. [S] 256 12/13 183 07/13 195 12/28 397,287,700 75,948,138,000 13,485 120
151. DEFI Danasupra Erapacific Tbk. 1,030 10/03 136 05/25 780 12/30 54,070,700 17,360,562,300 2,631 146
152. DEWA Darma Henwa Tbk. [S] 67 10/27 50 12/30 50 12/30 14,318,957,400 787,374,066,000 118,243 163
153. DGIK Nusa Konstruksi Enjiniring Tbk. [S] 86 01/07 50 08/10 55 12/30 5,564,144,000 348,739,117,100 133,318 246
154. DILD Intiland Development Tbk. [S] 665 08/11 444 12/21 500 12/30 6,179,033,200 3,330,680,787,300 386,664 246
155. DKFT Central Omega Resources Tbk. 398 08/22 187 05/25 334 12/30 170,156,100 48,652,889,700 22,030 193
156. DLTA Delta Djakarta Tbk. 6,225 04/28 4,600 02/18 5,000 12/30 4,079,000 21,874,314,000 2,448 201
157. DMAS Puradelta Lestari Tbk. [S] 296 08/08 194 04/12 230 12/30 7,974,820,200 1,950,878,965,700 139,568 246
158. DNAR Bank Dinar Indonesia Tbk. 260 11/17 89 03/03 240 12/30 8,140,900 1,407,413,200 1,907 171
159. DNET Indoritel Makmur Internasional Tbk. [S] 1,200 11/16 900 11/08 1,100 12/30 22,278,500 24,125,015,000 3,330 233
160. DOID Delta Dunia Makmur Tbk. 585 11/25 50 02/09 510 12/30 21,344,412,900 5,680,239,429,900 592,253 245
161. DPNS Duta Pertiwi Nusantara Tbk. [S] 486 10/25 298 05/04 400 12/29 3,972,700 1,472,804,200 751 152
162. DPUM Dua Putra Utama Makmur Tbk. [S] 1,730 02/12 525 12/29 655 12/30 393,108,600 441,414,903,000 37,447 245
163. DSFI Dharma Samudera Fishing Industries Tbk. [S] 242 07/12 78 01/22 158 12/30 5,822,912,900 985,678,659,500 254,639 246
164. DSNG Dharma Satya Nusantara Tbk. 710 12/09 382 11/14 550 12/30 347,225,600 179,236,653,100 19,745 246
165. DSSA Dian Swastatika Sentosa Tbk. [S] 11,500 03/07 5,375 12/20 5,550 12/30 13,200 103,172,500 55 24
166. DUTI Duta Pertiwi Tbk. [S] 6,500 04/28 5,800 09/07 6,000 10/19 301,600 1,913,810,000 114 25
167. DVLA Darya-Varia Laboratoria Tbk. [S] 1,800 08/08 1,160 03/02 1,755 12/30 4,515,300 6,050,142,000 2,059 177
168. DYAN Dyandra Media International Tbk. [S] 98 04/07 52 09/27 58 12/30 868,839,900 57,134,087,900 50,555 246
169. ECII Electronic City Indonesia Tbk. [S] 950 01/08 460 07/12 600 12/30 22,981,100 12,472,262,900 4,825 227
170. EKAD Ekadharma International Tbk. [S] 690 10/31 384 02/09 590 12/30 97,008,500 55,487,010,500 11,822 245
171. ELSA Elnusa Tbk. [S] 620 06/08 173 01/21 420 12/30 22,426,377,000 9,334,768,084,800 776,201 246
172. ELTY Bakrieland Development Tbk. 54 10/27 50 12/30 50 12/30 4,829,455,300 245,651,096,000 63,683 112
173. EMDE Megapolitan Developments Tbk. [S] 210 03/18 122 01/15 140 12/30 87,130,800 14,087,874,800 5,344 242
174. EMTK Elang Mahkota Teknologi Tbk. 11,000 02/05 8,000 10/18 9,975 12/30 15,686,500 142,254,447,500 691 110
175. ENRG Energi Mega Persada Tbk. [S] 62 10/27 50 12/30 50 12/30 18,184,402,000 965,485,754,200 119,173 233
176. EPMT Enseval Putra Megatrading Tbk. [S] 3,240 10/24 2,500 04/07 2,920 11/15 196,100 527,480,000 67 39
177. ERAA Erajaya Swasembada Tbk. [S] 930 08/09 491 02/29 600 12/30 2,162,093,400 1,525,128,630,400 160,472 246
178. ERTX Eratex Djaja Tbk. 1,450 06/28 155 11/16 165 12/29 6,421,900 5,633,000,700 699 150
179. ESSA Surya Esa Perkasa Tbk. 1,750 01/07 1,170 09/14 1,620 12/30 4,949,400 6,548,073,000 978 170
180. ESTI Ever Shine Textile Industry Tbk. 220 02/18 95 12/30 95 12/30 119,000 23,578,300 39 28
181. ETWA Eterindo Wahanatama Tbk. 95 02/29 63 01/18 82 12/29 8,290,400 620,314,800 1,357 184
182. EXCL XL Axiata Tbk. [S] 4,275 03/04 2,030 11/28 2,310 12/30 2,590,221,600 7,994,511,175,500 646,377 246
183. FAST Fast Food Indonesia Tbk. [S] 1,600 11/14 855 02/24 1,500 12/30 1,831,300 2,053,643,500 1,406 178
184. FASW Fajar Surya Wisesa Tbk. [S] 4,150 12/29 945 03/04 4,100 12/30 73,455,900 174,239,665,500 26,035 224
185. FISH FKS Multi Agro Tbk. [S] 4,000 12/30 1,240 05/23 4,000 12/30 344,400 667,953,500 353 95
186. FMII Fortune Mate Indonesia Tbk. [S] 805 01/20 313 03/15 500 12/30 44,427,100 23,685,230,000 1,706 195
187. FORU Fortune Indonesia Tbk. 730 03/11 264 12/09 318 12/29 3,132,500 1,773,937,400 795 144
188. FPNI Lotte Chemical Titan Tbk. [S] 246 07/13 87 04/28 129 12/30 112,479,500 17,198,665,400 44,909 190
189. FREN Smartfren Telecom Tbk. 91 03/30 50 03/14 53 12/30 947,838,300 66,783,696,900 36,166 246
190. GAMA Gading Development Tbk. [S] 55 01/04 50 12/30 50 12/30 251,825,200 12,593,678,900 1,526 182
191. GDST Gunawan Dianjaya Steel Tbk. [S] 172 09/05 56 04/06 113 12/30 835,319,800 93,573,874,800 91,593 245
192. GDYR Goodyear Indonesia Tbk. [S] 2,750 01/13 1,900 12/22 1,920 12/30 609,600 1,278,896,000 159 77
193. GEMA Gema Grahasarana Tbk. [S] 450 12/19 290 02/18 418 12/30 11,177,100 3,991,251,500 1,054 167
194. GEMS Golden Energy Mines Tbk. [S] 2,740 12/28 1,300 01/06 2,700 12/29 33,526,800 82,938,741,000 674 94
195. GGRM Gudang Garam Tbk. 77,950 07/21 52,550 01/05 63,900 12/30 306,101,700 20,009,834,485,000 722,291 246
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
196. GIAA Garuda Indonesia (Persero) Tbk. [S] 605 04/13 298 01/04 338 12/30/16 8,079,952,500 3,635,384,562,700 418,795 246
197. GJTL Gajah Tunggal Tbk. [S] 1,755 08/10 480 02/29 1,070 12/30/16 2,824,458,700 3,114,492,410,900 334,062 246
198. GLOB Global Teleshop Tbk. 720 01/08 390 02/17 456 06/27/16 199,800 92,340,900 294 70
199. GMTD Gowa Makassar Tourism Development Tbk. [S] 7,800 08/23 5,800 08/05 6,950 12/19/16 5,555,000 36,364,140,000 223 77
200. GOLD Visi Telekomunikasi Infrastruktur Tbk. [S] 605 06/15 285 02/17 500 11/28/16 4,374,400 2,215,431,300 509 126
201. GOLL Golden Plantation Tbk. [S] 150 10/14 63 01/22 120 12/30/16 29,930,200 3,416,390,900 6,943 238
202. GPRA Perdana Gapuraprima Tbk. [S] 248 08/12 154 12/27 183 12/30/16 213,579,600 43,522,363,800 6,706 229
203. GREN Evergreen Invesco Tbk. [S] 386 12/13 127 03/11 218 12/30/16 533,270,500 92,717,086,500 40,203 246
204. GSMF Equity Development Investment Tbk. 132 09/20 83 04/12 94 12/30/16 4,750,400 506,223,000 1,198 164
205. GWSA Greenwood Sejahtera Tbk. [S] 194 04/20 81 02/25 129 12/30/16 110,387,300 13,972,989,600 12,240 240
206. GZCO Gozco Plantations Tbk. [S] 99 07/19 60 09/14 75 12/30/16 2,169,565,000 173,472,537,200 70,737 246
207. HADE HD Capital Tbk. 88 07/13 50 12/30 50 12/30/16 340,497,800 22,402,173,600 23,419 200
208. HDFA Radana Bhaskara Finance Tbk. 340 11/16 125 09/09 252 12/30/16 406,400 89,441,100 281 80
209. HDTX Panasia Indo Resources Tbk. 885 01/05 384 09/13 580 12/30/16 60,413,200 46,805,086,700 3,453 177
210. HERO Hero Supermarket Tbk. [S] 1,400 10/26 960 03/16 1,260 12/30/16 5,902,500 6,641,305,500 1,453 183
211. HEXA Hexindo Adiperkasa Tbk. [S] 4,500 09/29 1,100 01/22 3,050 12/30/16 47,250,400 123,769,000,000 17,074 239
212. HITS Humpuss Intermoda Transportasi Tbk. [S] 770 12/30 670 12/15 770 12/30/16 10,537,400 7,793,845,000 4,671 232
213. HMSP HM Sampoerna Tbk. 112,125 02/09 3,560 06/24 3,830 12/30/16 2,300,577,700 16,868,158,279,000 674,351 246
214. HOME Hotel Mandarine Regency Tbk. [S] 310 01/14 179 06/06 240 12/29/16 25,836,600 6,288,195,800 1,557 75
215. HOTL Saraswati Griya Lestari Tbk. 194 08/03 120 10/31 127 12/30/16 2,930,804,300 491,295,083,900 22,785 232
216. HRUM Harum Energy Tbk. [S] 2,700 11/11 585 01/22 2,140 12/30/16 1,847,709,600 3,149,201,624,500 241,042 245
217. IATA Indonesia Transport & Infrastructure Tbk. [S] 72 03/24 50 12/30 50 12/30/16 2,120,492,000 122,477,601,200 54,852 234
218. IBFN Intan Baruprana Finance Tbk. 190 01/19 96 03/22 175 12/30/16 9,732,200 1,322,921,400 929 123
219. IBST Inti Bangun Sejahtera Tbk. [S] 3,000 07/18 1,700 12/30 1,850 12/30/16 154,600 326,957,500 210 73
220. ICBP Indofood CBP Sukses Makmur Tbk. [S] 18,025 07/26 7,550 12/23 8,575 12/30/16 914,595,700 10,662,515,577,500 557,488 246
221. ICON Island Concepts Indonesia Tbk. [S] 550 04/07 137 09/02 500 12/30/16 23,683,100 8,626,874,800 349 68
222. IDPR Indonesia Pondasi Raya Tbk. [S] 1,735 04/21 1,055 12/29 1,120 12/30/16 439,582,800 661,538,758,000 95,545 238
223. IGAR Champion Pacific Indonesia Tbk. [S] 840 07/11 205 01/22 520 12/30/16 573,710,800 359,233,014,200 58,489 224
224. IIKP Inti Agri Resources Tbk. [S] 3,900 08/05 2,500 12/29 2,510 12/30/16 350,883,900 1,169,972,863,500 6,136 230
225. IKAI Intikeramik Alamasri Industri Tbk. [S] 124 01/25 65 12/23 71 12/30/16 15,729,000 1,361,574,200 893 145
226. IKBI Sumi Indo Kabel Tbk. [S] 1,910 09/15 306 12/29 336 12/30/16 1,210,400 701,413,500 663 100
227. IMAS Indomobil Sukses Internasional Tbk. 2,200 01/05 1,250 06/27 1,310 12/30/16 18,120,100 27,397,598,500 6,968 225
228. IMJS Indomobil Multi Jasa Tbk. 520 08/09 180 06/21 316 12/30/16 1,301,136,800 472,812,125,200 115,157 195
229. IMPC Impack Pratama Industri Tbk. [S] 9,875 06/16 970 07/13 1,025 12/30/16 207,440,200 403,107,396,000 20,889 246
230. INAF Indofarma (Persero) Tbk. [S] 5,500 12/30 149 01/14 4,680 12/30/16 2,072,789,600 1,907,006,532,300 174,455 246
231. INAI Indal Aluminium Industry Tbk. [S] 650 09/22 335 03/17 645 12/30/16 14,432,900 6,286,153,200 5,902 207
232. INCF Indo Komoditi Korpora Tbk. 640 12/06 204 09/06 488 12/30/16 26,090,300 11,499,704,700 5,346 43
233. INCI Intanwijaya Internasional Tbk. [S] 326 08/03 278 07/01 306 12/29/16 9,307,500 2,782,424,500 1,521 198
234. INCO Vale Indonesia Tbk. [S] 3,630 11/29 1,370 01/21 2,820 12/30/16 3,252,982,000 7,737,162,216,000 481,690 246
235. INDF Indofood Sukses Makmur Tbk. [S] 9,200 10/04 5,175 01/04 7,925 12/30/16 2,464,443,800 18,408,797,202,500 639,458 246
236. INDR Indo-Rama Synthetics Tbk. [S] 1,275 12/06 600 03/02 810 12/30/16 12,327,100 9,894,185,000 4,182 147
237. INDS Indospring Tbk. [S] 1,315 08/10 327 01/22 810 12/30/16 198,224,000 178,084,443,700 53,698 245
238. INDX Tanah Laut Tbk. [S] 229 03/24 83 12/23 88 12/30/16 131,696,800 15,264,859,100 25,285 246
239. INDY Indika Energy Tbk. 1,005 11/04 106 01/12 705 12/30/16 7,399,988,400 3,653,486,797,200 380,917 239
240. INKP Indah Kiat Pulp & Paper Tbk. 1,205 08/11 845 02/26 955 12/30/16 487,554,700 483,116,544,000 55,462 246
241. INPC Bank Artha Graha Internasional Tbk. 134 08/25 60 01/22 73 12/30/16 1,785,457,600 168,162,443,400 136,373 246
242. INPP Indonesian Paradise Property Tbk. [S] 570 12/30 314 02/11 565 12/30/16 94,282,900 42,532,368,200 10,361 203
243. INRU Toba Pulp Lestari Tbk. [S] 500 01/06 260 11/23 300 12/30/16 2,274,100 789,860,800 1,010 126
244. INTA Intraco Penta Tbk. 370 12/09 200 09/27 350 12/30/16 111,382,100 33,347,135,000 13,780 208
245. INTD Inter Delta Tbk. [S] 650 11/30 398 10/25 650 11/30/16 50,400 25,223,600 26 10
246. INTP Indocement Tunggal Prakarsa Tbk. [S] 22,425 01/04 14,275 11/24 15,400 12/30/16 505,591,000 9,075,049,722,500 511,994 246
247. IPOL Indopoly Swakarsa Industry Tbk. [S] 149 08/25 65 01/14 136 12/30/16 1,055,942,100 118,790,010,100 68,985 244
248. ISAT Indosat Tbk. [S] 7,125 07/19 4,700 02/24 6,450 12/30/16 120,130,300 747,717,385,500 52,414 246
249. ISSP Steel Pipe Industry of Indonesia Tbk. [S] 284 06/01 156 01/26 210 12/30/16 3,663,282,700 837,545,789,900 293,133 246
250. ITMA Sumber Energi Andalan Tbk. 32,100 09/09 655 11/28 1,685 12/30/16 5,200,800 9,180,930,500 3,655 111
251. ITMG Indo Tambangraya Megah Tbk. [S] 18,350 11/11 4,675 02/02 16,875 12/30/16 475,070,400 4,878,089,276,000 385,954 246
252. JAWA Jaya Agra Wattie Tbk. 230 01/13 113 12/23 127 12/30/16 43,166,500 6,905,939,400 5,711 241
253. JECC Jembo Cable Company Tbk. [S] 3,500 12/30 1,600 01/05 3,500 12/30/16 933,300 2,831,207,500 711 113
254. JGLE Graha Andrasenta Propertindo Tbk. 474 12/09 142 10/26 396 12/30/16 2,964,011,700 637,744,761,400 108,473 123
255. JIHD Jakarta International Hotels & Dev. Tbk. [S] 635 08/11 470 12/16 492 12/30/16 6,555,100 3,593,558,000 1,410 175
256. JKON Jaya Konstruksi Manggala Pratama Tbk. [S] 855 01/06 520 11/21 620 12/30/16 35,000,500 24,548,448,000 725 101
257. JKSW Jakarta Kyoei Steel Works Tbk. [S] 85 03/31 55 07/14 75 12/29/16 4,847,800 317,741,300 1,061 151
258. JPFA Japfa Comfeed Indonesia Tbk. [S] 1,975 11/01 560 01/19 1,455 12/30/16 2,070,195,000 2,528,485,511,000 357,017 246
259. JPRS Jaya Pari Steel Tbk. [S] 204 09/02 111 01/12 135 12/30/16 365,870,300 55,935,760,700 68,119 243
260. JRPT Jaya Real Property Tbk. [S] 1,030 09/02 580 02/19 875 12/30/16 225,670,500 159,250,410,500 8,481 224
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
261. JSMR Jasa Marga (Persero) Tbk. 6,250 02/12 3,900 11/28 4,320 12/30 1,934,406,400 9,690,801,295,000 546,065 246
262. JSPT Jakarta Setiabudi Internasional Tbk. [S] 2,560 12/21 935 07/14 2,560 12/21 1,700 2,425,500 12 10
263. JTPE Jasuindo Tiga Perkasa Tbk. [S] 320 12/06 208 03/23 308 12/30 323,417,000 76,229,368,300 57,636 246
264. KAEF Kimia Farma (Persero) Tbk. [S] 3,400 09/05 835 01/05 2,750 12/30 2,371,813,200 4,971,964,104,000 338,517 245
265. KARW ICTSI Jasa Prima Tbk. 336 09/05 65 02/26 246 12/30 37,393,900 7,741,066,000 8,112 216
266. KBLI KMI Wire and Cable Tbk. [S] 340 10/31 111 01/13 276 12/30 1,563,405,100 442,764,449,000 77,854 245
267. KBLM Kabelindo Murni Tbk. [S] 650 11/01 112 03/23 240 12/30 22,790,900 5,993,531,900 7,910 222
268. KBLV First Media Tbk. [S] 2,900 10/27 860 04/28 1,215 12/30 10,634,000 20,773,085,500 1,771 157
269. KBRI Kertas Basuki Rachmat Indonesia Tbk. 52 04/28 50 12/29 50 12/29 84,934,900 4,248,441,400 1,883 136
270. KDSI Kedawung Setia Industrial Tbk. [S] 390 10/31 175 01/04 350 12/30 4,126,500 1,197,585,100 814 145
271. KIAS Keramika Indonesia Assosiasi Tbk. [S] 108 01/04 69 10/12 80 12/30 17,398,500 1,347,755,700 2,211 197
272. KICI Kedaung Indah Can Tbk. [S] 280 08/22 110 12/27 120 12/29 38,365,700 6,604,266,400 10,774 150
273. KIJA Kawasan Industri Jababeka Tbk. [S] 340 08/23 219 01/22 292 12/30 5,607,769,100 1,584,844,377,400 204,032 246
274. KINO Kino Indonesia Tbk. [S] 7,175 07/19 2,250 12/23 3,030 12/30 225,210,600 1,102,224,395,500 77,059 245
275. KKGI Resource Alam Indonesia Tbk. [S] 1,795 10/27 380 01/27 1,500 12/30 58,987,900 70,264,358,000 18,242 237
276. KLBF Kalbe Farma Tbk. [S] 1,815 08/23 1,250 02/19 1,515 12/30 10,537,783,200 15,440,068,146,000 932,843 246
277. KOBX Kobexindo Tractors Tbk. [S] 145 01/11 85 12/30 98 12/30 137,933,500 16,318,842,800 16,491 202
278. KOIN Kokoh Inti Arebama Tbk. [S] 440 08/12 220 10/27 300 12/20 2,673,700 668,192,800 184 68
279. KONI Perdana Bangun Pusaka Tbk. 490 02/18 165 04/21 460 11/29 36,100 9,689,400 91 36
280. KOPI Mitra Energi Persada Tbk. [S] 765 03/01 660 12/21 705 12/30 14,484,100 10,202,612,000 6,096 246
281. KPIG MNC Land Tbk. [S] 1,565 12/19 995 04/29 1,500 12/30 20,851,500 27,606,467,500 7,280 205
282. KRAH Grand Kartech Tbk. 2,410 12/20 1,980 07/12 2,360 12/30 15,938,800 34,218,771,500 12,384 243
283. KRAS Krakatau Steel (Persero) Tbk. [S] 960 08/24 275 01/14 770 12/30 7,616,309,600 5,447,383,518,400 350,411 246
284. KREN Kresna Graha Investama Tbk. 2,500 05/02 400 06/24 468 12/30 4,143,755,900 3,641,300,088,700 747,171 246
285. LAMI Lamicitra Nusantara Tbk. [S] 515 08/24 250 07/12 368 09/29 53,222,000 22,067,958,400 20,679 113
286. LAPD Leyand International Tbk. [S] 50 12/29 50 12/29 50 12/29 413,700 20,685,000 327 107
287. LCGP Eureka Prima Jakarta Tbk. [S] 620 01/04 92 10/06 135 12/30 6,898,390,000 2,178,265,821,500 167,949 245
288. LEAD Logindo Samudramakmur Tbk. 210 04/28 100 09/14 107 12/30 591,762,300 85,600,524,400 61,800 246
289. LINK Link Net Tbk. [S] 5,600 11/22 2,875 02/16 5,150 12/30 426,604,300 1,882,542,620,000 129,473 246
290. LION Lion Metal Works Tbk. [S] 1,100 02/04 740 12/27 1,050 12/30 1,287,500 1,217,200,000 335 103
291. LMAS Limas Indonesia Makmur Tbk. 62 03/24 50 12/29 50 12/29 67,769,100 3,624,976,000 4,652 148
292. LMPI Langgeng Makmur Industri Tbk. [S] 246 08/31 96 02/17 135 12/30 580,390,600 105,921,731,200 108,070 246
293. LMSH Lionmesh Prima Tbk. [S] 775 08/12 460 05/10 590 12/30 6,355,800 4,313,554,900 4,458 136
294. LPCK Lippo Cikarang Tbk. [S] 8,100 07/21 4,980 11/29 5,050 12/30 277,595,900 1,839,724,210,500 160,470 246
295. LPGI Lippo General Insurance Tbk. 5,500 12/30 2,980 10/17 5,400 12/30 3,740,600 17,250,726,500 1,051 120
296. LPIN Multi Prima Sejahtera Tbk. 6,000 11/01 4,050 09/07 5,400 11/30 107,300 522,054,000 192 45
297. LPKR Lippo Karawaci Tbk. [S] 1,215 07/14 690 12/23 720 12/30 16,373,960,500 16,063,695,010,000 953,377 246
298. LPLI Star Pacific Tbk. 368 08/25 169 01/04 232 12/30 27,519,700 7,792,810,600 5,754 231
299. LPPF Matahari Department Store Tbk. [S] 22,575 07/14 13,325 11/22 15,125 12/30 1,349,736,800 23,770,155,785,000 999,015 246
300. LPPS Lippo Securities Tbk. 167 08/10 72 02/09 107 12/30 84,093,300 9,706,143,900 22,077 227
301. LRNA Eka Sari Lorena Transport Tbk. [S] 232 10/18 100 06/01 220 12/30 29,347,600 3,939,856,400 11,660 232
302. LSIP PP London Sumatra Indonesia Tbk. [S] 1,905 12/07 1,210 01/14 1,740 12/30 4,948,768,800 7,604,579,889,000 441,353 246
303. LTLS Lautan Luas Tbk. [S] 530 08/11 310 06/24 350 12/30 435,730,200 177,608,805,800 43,963 243
304. MAGP Multi Agro Gemilang Plantation Tbk. [S] 50 12/30 50 12/30 50 12/30 604,900 30,245,000 1,195 108
305. MAIN Malindo Feedmill Tbk. [S] 2,080 08/04 1,175 12/23 1,300 12/30 226,569,600 356,482,521,000 46,804 246
306. MAMI Mas Murni Indonesia Tbk. [S] 78 01/04 50 12/30 50 12/30 242,799,100 12,766,884,000 7,574 186
307. MAPI Mitra Adiperkasa Tbk. [S] 5,900 11/02 3,500 02/03 5,400 12/30 291,910,500 1,327,693,106,500 119,876 246
308. MARI Mahaka Radio Integra Tbk. 1,035 12/30 620 03/30 1,025 12/30 138,456,300 119,654,255,500 34,367 212
309. MASA Multistrada Arah Sarana Tbk. [S] 370 12/02 164 09/14 270 12/30 282,273,300 73,299,184,400 15,093 237
310. MAYA Bank Mayapada Internasional Tbk. 3,500 11/16 1,400 04/07 3,150 12/13 20,289,500 42,239,047,000 1,250 135
311. MBAP Mitrabara Adiperdana Tbk. [S] 2,100 11/11 1,120 03/15 2,090 12/16 48,200 67,958,000 85 36
312. MBSS Mitrabahtera Segara Sejati Tbk. [S] 436 11/03 215 02/29 318 12/30 564,493,400 194,498,878,200 53,247 246
313. MBTO Martina Berto Tbk. [S] 214 08/02 115 04/05 185 12/30 41,123,400 6,588,963,300 6,143 227
314. MCOR Bank Windu Kentjana International Tbk. 329 01/19 103 07/20 148 12/30 4,710,495,100 838,360,478,500 146,805 234
315. MDIA Intermedia Capital Tbk. [S] 3,350 06/29 1,650 11/25 1,795 12/30 316,400 582,059,500 142 95
316. MDKA Merdeka Copper Gold Tbk. 2,230 10/28 1,625 03/28 2,000 12/30 2,343,800 4,590,472,000 674 162
317. MDLN Modernland Realty Tbk. 481 01/07 310 12/27 342 12/30 2,536,163,800 993,519,645,200 141,252 246
318. MDRN Modern Internasional Tbk. [S] 224 07/22 99 05/19 110 12/30 593,395,700 84,111,179,500 31,049 246
319. MEDC Medco Energi Internasional Tbk. 1,950 07/11 670 02/15 1,320 12/30 1,109,885,500 1,615,546,514,500 229,566 246
320. MEGA Bank Mega Tbk. 3,550 06/29 2,510 11/29 2,550 12/28 151,200 427,900,000 277 73
321. MERK Merck Tbk. [S] 10,250 07/20 6,475 01/14 9,200 12/29 2,252,400 18,266,757,500 2,071 215
322. META Nusantara Infrastructure Tbk. [S] 154 08/04 74 01/14 131 12/30 8,213,788,700 914,296,003,500 124,528 246
323. MFIN Mandala Multifinance Tbk. 930 08/10 725 11/28 760 12/30 54,809,000 44,549,015,000 8,025 209
324. MFMI Multifiling Mitra Indonesia Tbk. [S] 850 12/28 159 01/05 790 12/30 6,972,500 2,443,967,700 1,279 164
325. MGNA Magna Finance Tbk. 85 10/18 50 02/16 65 12/28 39,159,400 2,615,935,900 3,579 170
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
326. MICE Multi Indocitra Tbk. [S] 520 07/12 325 01/22 450 12/29 23,021,900 10,279,961,800 1,975 180
327. MIDI Midi Utama Indonesia Tbk. 820 12/14 620 04/19 810 12/30 34,062,000 25,942,088,500 659 152
328. MIKA Mitra Keluarga Karyasehat Tbk. [S] 2,980 10/20 2,015 02/22 2,570 12/30 2,025,615,100 5,024,522,224,500 468,355 246
329. MIRA Mitra International Resources Tbk. [S] 54 03/01 50 12/30 50 12/30 35,487,700 1,794,602,500 1,981 107
330. MITI Mitra Investindo Tbk. [S] 124 08/19 52 11/17 61 12/30 9,799,400 758,047,200 4,778 92
331. MKNT Mitra Komunikasi Nusantara Tbk. [S] 635 12/30 300 09/09 540 12/30 1,024,500 494,510,200 1,150 184
332. MKPI Metropolitan Kentjana Tbk. [S] 25,750 12/30 16,800 03/15 25,750 12/30 8,018,000 183,007,105,000 830 117
333. MLBI Multi Bintang Indonesia Tbk. 13,225 09/27 7,300 02/09 11,750 12/30 11,593,300 110,126,962,500 6,218 242
334. MLIA Mulia Industrindo Tbk. 735 10/20 450 02/04 550 12/28 2,208,900 1,137,061,800 406 115
335. MLPL Multipolar Tbk. [S] 540 04/11 187 01/14 342 12/30 8,172,606,000 2,950,631,665,800 404,562 246
336. MLPT Multipolar Technology Tbk. [S] 1,800 12/21 900 04/26 1,760 12/30 1,546,600 2,126,148,500 505 83
337. MMLP Mega Manunggal Property Tbk. 810 10/04 615 08/04 685 12/30 1,997,479,800 1,480,393,514,000 100,136 233
338. MNCN Media Nusantara Citra Tbk. 2,415 04/28 1,185 01/29 1,755 12/30 4,227,763,000 7,872,028,177,500 799,329 246
339. MPMX Mitra Pinasthika Mustika Tbk. 865 12/13 424 06/30 820 12/30 303,588,500 175,083,025,400 35,840 246
340. MPPA Matahari Putra Prima Tbk. [S] 2,130 08/18 1,185 05/10 1,480 12/30 1,674,774,200 2,734,964,637,000 303,017 246
341. MRAT Mustika Ratu Tbk. [S] 254 08/24 187 12/27 210 12/30 6,286,500 1,329,167,300 1,403 207
342. MREI Maskapai Reasuransi Indonesia Tbk. 9,525 05/31 3,500 12/22 4,250 12/30 224,900 1,203,255,500 294 91
343. MSKY MNC Sky Vision Tbk. 1,395 06/09 482 10/05 1,045 12/30 56,197,700 52,984,937,000 15,088 241
344. MTDL Metrodata Electronics Tbk. [S] 770 06/10 605 03/03 650 12/30 64,752,100 44,819,846,500 4,007 238
345. MTFN Capitalinc Investment Tbk. 53 12/28 50 12/30 50 12/30 8,070,000 403,800,000 284 80
346. MTLA Metropolitan Land Tbk. [S] 366 12/30 178 02/23 354 12/30 112,641,900 32,454,623,800 6,480 214
347. MTRA Mitra Pemuda Tbk. [S] 370 05/11 189 04/04 298 12/30 104,322,500 26,382,365,100 12,712 199
348. MTSM Metro Realty Tbk. [S] 500 11/24 209 01/04 366 12/29 884,000 314,917,800 519 74
349. MYOH Samindo Resources Tbk. [S] 830 10/27 426 05/23 630 12/30 394,073,500 230,322,309,800 50,011 246
350. MYOR Mayora Indah Tbk. [S] 41,975 08/02 1,400 09/14 1,645 12/30 126,258,900 373,354,049,000 37,131 242
351. MYRX Hanson International Tbk. [S] 920 02/09 130 11/04 169 12/30 139,864,752,200 33,093,015,686,700 588,644 246
352. MYRXPHanson International (Seri B) Tbk. 105 07/13 50 11/28 52 12/30 361,395,600 25,753,970,100 5,167 228
353. MYTX Asia Pacific Investama Tbk. 93 12/06 50 09/22 61 12/23 7,264,000 433,946,400 1,253 158
354. NAGA Bank Mitraniaga Tbk. 230 09/15 150 12/23 200 12/30 823,500 163,599,100 482 148
355. NELY Pelayaran Nelly Dwi Putri Tbk. [S] 160 05/11 72 09/15 76 12/29 1,127,500 100,163,300 652 98
356. NIKL Pelat Timah Nusantara Tbk. [S] 2,920 12/27 50 02/29 2,250 12/30 4,956,239,200 3,608,316,556,300 370,671 229
357. NIPS Nipress Tbk. [S] 610 04/11 332 12/21 354 12/30 17,421,900 7,857,313,900 1,589 187
358. NIRO Nirvana Development Tbk. 137 03/23 88 12/30 94 12/30 4,590,170,900 467,721,162,000 64,555 246
359. NISP Bank OCBC NISP Tbk. 2,750 12/23 1,175 03/04 2,070 12/30 65,291,000 84,056,597,000 1,204 137
360. NOBU Bank Nationalnobu Tbk. 770 12/30 400 06/16 760 12/30 43,769,300 24,516,770,900 6,216 214
361. NRCA Nusa Raya Cipta Tbk. [S] 695 01/07 318 12/27 330 12/30 698,443,300 396,617,070,100 68,303 246
362. OASA Protech Mitra Perkasa Tbk. [S] 470 07/20 160 11/14 302 12/30 287,395,000 67,630,057,800 47,946 116
363. OCAP Onix Capital Tbk. 430 12/16 429 01/27 430 12/16 24,100 10,362,800 89 4
364. OKAS Ancora Indonesia Resources Tbk. 115 01/14 50 12/30 50 12/30 39,169,000 3,010,636,400 1,633 146
365. OMRE Indonesia Prima Property Tbk. [S] 300 01/04 160 12/28 216 12/30 11,400 2,840,000 21 13
366. PADI Minna Padi Investama Tbk. 1,010 06/20 208 08/11 476 12/30 228,465,300 75,866,990,700 21,050 220
367. PALM Provident Agro Tbk. [S] 550 09/08 320 06/02 456 12/30 16,764,700 7,995,957,400 1,415 141
368. PANR Panorama Sentrawisata Tbk. [S] 670 08/08 424 02/24 625 12/30 520,630,500 290,251,854,300 82,075 246
369. PANS Panin Sekuritas Tbk. 4,150 08/31 3,100 06/01 3,920 12/30 3,476,000 13,214,909,000 2,685 203
370. PBRX Pan Brothers Tbk. [S] 600 03/03 398 08/15 460 12/30 13,812,841,700 6,623,194,761,200 1,093,396 246
371. PBSA Paramita Bangun Sarana Tbk. [S] 1,350 09/28 1,210 10/03 1,290 12/30 97,688,500 127,543,040,000 2,980 58
372. PDES Destinasi Tirta Nusantara Tbk. [S] 420 12/23 160 03/30 254 12/29 50,140,200 13,107,345,300 300 69
373. PEGE Panca Global Securities Tbk. 280 11/30 177 12/08 200 12/28 1,244,000 303,404,700 126 43
374. PGAS Perusahaan Gas Negara (Persero) Tbk. [S] 3,520 08/02 2,170 05/19 2,700 12/30 11,201,833,500 30,452,801,561,500 1,151,795 246
375. PGLI Pembangunan Graha Lestari Indah Tbk. [S] 88 01/12 50 06/15 57 12/30 14,029,300 750,340,200 2,010 186
376. PICO Pelangi Indah Canindo Tbk. [S] 278 08/24 106 03/08 222 12/23 69,615,800 15,709,973,300 19,445 176
377. PJAA Pembangunan Jaya Ancol Tbk. [S] 2,560 09/27 1,675 08/10 2,020 12/30 52,496,500 101,733,292,500 4,806 222
378. PKPK Perdana Karya Perkasa Tbk. 65 03/17 50 12/30 50 12/30 49,262,700 2,631,208,100 4,445 161
379. PLAS Polaris Investama Tbk. 1,750 08/23 406 10/21 406 10/21 3,021,798,900 4,585,298,800,600 48,948 197
380. PLIN Plaza Indonesia Realty Tbk. [S] 4,850 12/22 2,850 04/27 4,850 12/22 253,500 865,214,000 478 71
381. PNBN Bank Pan Indonesia Tbk. 1,000 08/05 560 03/02 750 12/30 2,039,308,000 1,524,163,172,500 109,127 246
382. PNBS Bank Panin Dubai Syariah Tbk. [S] 268 01/04 117 12/28 120 12/30 93,768,700 16,885,287,500 8,116 245
383. PNIN Paninvest Tbk. 720 10/24 460 03/30 605 12/30 104,081,400 61,267,326,900 6,900 235
384. PNLF Panin Financial Tbk. 238 08/05 128 01/22 172 12/30 10,445,262,900 1,940,943,048,100 297,706 246
385. PNSE Pudjiadi & Sons Tbk. [S] 1,315 12/16 380 05/04 900 12/19 45,500 30,317,300 117 42
386. POLY Asia Pacific Fibers Tbk. 88 08/11 50 11/29 55 12/30 730,829,300 49,345,904,300 64,879 246
387. POOL Pool Advista Indonesia Tbk. 7,125 08/12 965 08/24 2,180 12/30 1,468,200 2,213,924,500 1,082 103
388. POWR Cikarang Listrindo Tbk. [S] 1,800 08/05 1,215 12/21 1,285 12/30 559,218,300 844,598,039,000 75,682 135
389. PPRO PP Properti Tbk. [S] 1,490 10/11 173 01/04 1,360 12/30 22,637,053,400 13,152,641,322,400 651,036 246
390. PRAS Prima Alloy Steel Universal Tbk. 318 08/22 100 01/26 170 12/30 309,013,500 68,929,703,000 77,045 224
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
391. PRDA Prodia Widyahusada Tbk. 6,850 12/07 5,000 12/27 5,800 12/30 20,540,800 131,898,267,500 4,758 16
392. PSAB J Resources Asia Pasifik Tbk. [S] 1,690 06/16 230 12/27 244 12/30 2,422,220,600 1,108,831,487,500 162,712 246
393. PSDN Prasidha Aneka Niaga Tbk. [S] 222 09/19 96 04/29 134 12/30 106,414,600 18,962,970,900 40,378 208
394. PSKT Red Planet Indonesia Tbk. [S] 995 01/06 610 10/05 735 12/30 4,265,500 3,172,342,500 181 75
395. PTBA Tambang Batubara Bukit Asam (Persero) Tbk. [S] 13,775 11/11 4,150 01/20 12,500 12/30 1,122,250,600 9,385,508,733,000 581,498 246
396. PTIS Indo Straits Tbk. [S] 905 03/21 800 12/13 800 12/13 4,559,400 3,647,594,000 12 5
397. PTPP PP (Persero) Tbk. [S] 4,850 08/05 3,300 05/20 3,810 12/30 2,113,192,000 8,474,791,940,500 435,829 246
398. PTRO Petrosea Tbk. [S] 955 11/11 275 01/15 720 12/30 406,684,200 243,019,841,500 67,397 246
399. PTSN Sat Nusapersada Tbk. [S] 90 01/27 52 03/15 60 12/30 9,074,300 570,581,800 1,847 217
400. PTSP Pioneerindo Gourmet International Tbk. [S] 9,000 03/31 7,300 12/30 7,300 12/30 60,800 487,750,000 222 10
401. PUDP Pudjiadi Prestige Tbk. [S] 453 03/07 333 02/19 380 12/29 455,100 174,081,700 348 84
402. PWON Pakuwon Jati Tbk. [S] 765 11/10 418 01/22 565 12/30 20,536,127,600 12,290,121,767,400 813,913 246
403. PYFA Pyridam Farma Tbk. [S] 260 11/25 106 01/22 200 12/30 310,893,900 49,272,200,500 115,052 244
404. RAJA Rukun Raharja Tbk. [S] 935 05/18 138 11/15 198 12/30 1,186,131,000 456,314,787,600 78,278 244
405. RALS Ramayana Lestari Sentosa Tbk. [S] 1,410 11/01 550 01/27 1,195 12/30 2,094,806,600 2,198,041,575,000 240,119 246
406. RANC Supra Boga Lestari Tbk. [S] 665 07/15 270 01/22 530 12/30 130,096,000 68,535,076,600 5,888 215
407. RBMS Ristia Bintang Mahkotasejati Tbk. [S] 112 09/05 51 01/28 85 12/30 405,071,900 37,209,025,100 77,401 234
408. RDTX Roda Vivatex Tbk. 10,000 11/24 4,500 09/15 10,000 11/24 525,900 2,918,742,500 90 39
409. RELI Reliance Securities Tbk. 550 04/19 340 03/18 426 12/13 19,800 8,505,800 64 28
410. RICY Ricky Putra Globalindo Tbk. [S] 190 11/30 124 03/15 154 12/30 80,395,400 12,866,930,600 17,322 206
411. RIGS Rig Tenders Indonesia Tbk. [S] 196 08/18 122 01/18 170 12/30 23,562,200 3,813,780,700 3,149 213
412. RMBA Bentoel Internasional Investama Tbk. 550 01/11 404 12/06 484 12/21 11,057,200 5,125,843,700 2,302 167
413. RODA Pikko Land Development Tbk. [S] 560 01/07 370 12/27 390 12/29 11,887,900 6,005,567,400 49 21
414. ROTI Nippon Indosari Corpindo Tbk. [S] 1,770 07/22 1,170 01/22 1,600 12/30 623,051,200 899,388,280,000 106,395 246
415. RUIS Radiant Utama Interinsco Tbk. 270 12/27 196 03/16 236 12/30 235,659,000 55,885,474,200 1,800 204
416. SAFE Steady Safe Tbk. 150 07/18 71 12/09 88 12/30 64,191,500 6,456,683,600 875 163
417. SAME Sarana Meditama Metropolitan Tbk. [S] 3,030 11/03 2,475 01/11 2,800 12/30 157,725,600 440,333,669,500 91,371 246
418. SCBD Danayasa Arthatama Tbk. [S] 1,700 02/18 1,615 05/30 1,650 10/21 4,600 7,524,000 13 11
419. SCCO Supreme Cable Manufacturing & Commerce Tbk. [S] 7,275 12/30 3,380 01/06 7,275 12/30 5,046,200 29,795,630,500 3,307 228
420. SCMA Surya Citra Media Tbk. 3,550 06/02 2,130 11/16 2,800 12/30 2,385,205,200 6,683,586,563,500 569,844 246
421. SDMU Sidomulyo Selaras Tbk. [S] 510 01/04 214 11/16 448 12/30 502,887,100 220,477,343,700 71,763 242
422. SDPC Millennium Pharmacon International Tbk. [S] 107 08/08 64 01/14 94 12/30 37,665,400 3,274,346,100 3,252 219
423. SDRA Bank Woori Saudara Indonesia 1906 Tbk. 1,250 03/24 860 06/06 1,150 12/20 942,600 958,476,500 335 62
424. SGRO Sampoerna Agro Tbk. [S] 2,180 09/19 1,650 01/04 1,910 12/30 64,026,700 120,221,960,000 18,925 246
425. SHID Hotel Sahid Jaya International Tbk. [S] 900 12/30 500 01/04 895 12/30 148,157,100 93,784,068,500 45,717 228
426. SHIP Sillo Maritime Perdana Tbk. 650 06/24 157 06/16 498 12/30 866,452,800 331,970,015,900 48,252 132
427. SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. [S] 620 07/27 494 07/18 520 12/30 1,171,452,100 631,573,438,400 78,720 246
428. SILO Siloam International Hospitals Tbk. [S] 11,750 08/18 7,225 03/30 10,900 12/30 589,771,700 5,549,081,482,500 139,606 246
429. SIMP Salim Ivomas Pratama Tbk. [S] 555 04/27 284 01/21 494 12/30 2,347,887,300 1,116,222,019,700 170,130 246
430. SIPD Sierad Produce Tbk. [S] 1,020 02/17 590 07/15 680 12/30 27,393,000 23,499,028,000 3,634 235
431. SKBM Sekar Bumi Tbk. [S] 900 09/23 459 03/17 640 12/30 1,443,200 785,673,800 1,368 103
432. SKLT Sekar Laut Tbk. [S] 365 04/28 290 12/05 308 12/16 3,200 1,047,600 28 18
433. SMAR SMART Tbk. 5,100 11/24 2,995 04/27 4,350 12/30 744,700 2,940,256,000 1,099 162
434. SMBR Semen Baturaja (Persero) Tbk. [S] 2,980 12/30 283 01/26 2,790 12/30 7,137,514,500 6,578,623,621,500 291,727 242
435. SMCB Holcim Indonesia Tbk. [S] 1,385 08/02 865 11/16 900 12/30 430,169,900 468,473,866,000 113,874 246
436. SMDM Suryamas Dutamakmur Tbk. [S] 118 02/19 73 12/27 76 12/29 50,308,900 4,562,680,500 4,730 229
437. SMDR Samudera Indonesia Tbk. [S] 7,150 08/04 4,000 06/24 5,625 12/30 26,077,500 143,259,187,000 24,553 242
438. SMGR Semen Indonesia (Persero) Tbk. [S] 11,875 08/10 8,050 11/24 9,175 12/30 2,064,734,800 20,417,814,067,500 753,109 246
439. SMMA Sinar Mas Multiartha Tbk. 8,800 12/13 5,000 02/09 8,575 12/30 898,300 6,338,752,500 1,222 118
440. SMMT Golden Eagle Energy Tbk. [S] 320 04/28 51 02/15 149 12/30 2,563,564,300 429,822,152,700 192,376 235
441. SMRA Summarecon Agung Tbk. [S] 1,970 08/12 1,225 11/15 1,325 12/30 6,388,130,500 10,248,802,528,000 580,119 246
442. SMRU SMR Utama Tbk. [S] 474 12/16 106 02/25 340 12/30 5,978,652,700 1,002,994,871,200 29,878 238
443. SMSM Selamat Sempurna Tbk. [S] 4,900 05/02 885 12/19 980 12/30 42,385,400 141,475,349,000 15,995 246
444. SOBI Sorini Agro Asia Corporindo Tbk. 2,000 03/08 1,600 08/12 1,700 08/12 104,500 186,692,500 55 32
445. SOCI Soechi Lines Tbk. [S] 535 04/05 334 12/30 334 12/30 4,778,789,700 2,153,297,638,200 514,097 246
446. SONA Sona Topas Tourism Industry Tbk. [S] 3,900 05/31 2,520 09/28 2,520 09/28 73,300 274,559,500 54 11
447. SPMA Suparma Tbk. 256 11/24 85 01/07 194 12/30 47,357,300 9,331,679,300 20,094 232
448. SQBI Taisho Pharmaceutical Indonesia (PS) Tbk. 414,000 08/25 305,000 01/12 413,500 10/24 5,600 1,942,160,000 44 27
449. SQMI Renuka Coalindo Tbk. [S] 1,820 11/02 770 05/31 1,640 12/05 424,300 442,514,500 330 64
450. SRAJ Sejahteraraya Anugrahjaya Tbk. [S] 430 10/03 242 01/28 244 12/30 36,764,300 10,094,364,000 3,405 171
451. SRIL Sri Rejeki Isman Tbk. 417 01/05 204 10/04 230 12/30 33,933,217,000 9,148,449,223,400 1,111,015 246
452. SRSN Indo Acidatama Tbk. [S] 52 10/27 50 12/30 50 12/30 20,981,800 1,053,181,200 4,378 154
453. SRTG Saratoga Investama Sedaya Tbk. [S] 4,000 08/05 2,990 06/27 3,500 12/30 5,865,600 20,820,425,500 2,917 158
454. SSIA Surya Semesta Internusa Tbk. [S] 765 01/06 434 12/30 434 12/30 4,410,576,100 2,870,802,544,900 239,814 246
455. SSMS Sawit Sumbermas Sarana Tbk. [S] 2,075 03/08 1,300 12/22 1,400 12/30 12,968,405,000 22,533,285,261,500 949,343 246
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
456. SSTM Sunson Textile Manufacturer Tbk. [S] 360 12/30 50 01/07 360 12/30 105,095,700 9,412,323,400 21,602 208
457. STAR Star Petrochem Tbk. [S] 62 03/01 50 03/01 56 12/30 280,186,600 15,077,461,900 7,342 240
458. STTP Siantar Top Tbk. [S] 4,490 07/12 3,000 03/22 3,190 11/28 390,400 1,236,262,000 116 55
459. SUGI Sugih Energy Tbk. [S] 470 01/04 114 08/23 114 08/23 10,354,264,700 3,626,607,638,700 90,560 155
460. SULI SLJ Global Tbk. 238 10/28 50 07/14 190 12/30 676,674,200 89,894,496,800 46,660 240
461. SUPR Solusi Tunas Pratama Tbk. 8,600 01/27 7,000 12/27 7,000 12/27 805,200 5,882,227,500 52 21
462. TALF Tunas Alfin Tbk. 420 11/08 360 03/10 420 11/08 79,600 31,176,500 33 15
463. TARA Sitara Propertindo Tbk. [S] 700 06/07 525 01/11 655 12/30 10,795,185,300 6,942,244,476,500 150,428 246
464. TAXI Express Transindo Utama Tbk. 248 03/22 79 01/19 170 12/30 11,033,310,300 1,945,447,765,900 403,541 245
465. TBIG Tower Bersama Infrastructure Tbk. 7,000 07/11 4,940 12/27 4,980 12/30 608,267,000 3,600,145,943,000 362,586 246
466. TBLA Tunas Baru Lampung Tbk. 1,150 10/27 480 02/09 990 12/30 828,832,900 678,886,673,300 47,551 244
467. TBMS Tembaga Mulia Semanan Tbk. [S] 12,000 07/11 650 07/12 805 12/30 1,689,300 1,615,915,000 1,341 130
468. TCID Mandom Indonesia Tbk. [S] 17,850 01/26 12,250 12/28 12,500 12/30 781,100 10,800,310,000 706 119
469. TELE Tiphone Mobile Indonesia Tbk. 895 12/30 570 09/14 855 12/30 2,021,447,500 1,455,589,209,500 139,410 246
470. TFCO Tifico Fiber Indonesia Tbk. [S] 1,110 06/09 600 07/11 1,020 12/27 76,100 58,638,500 99 39
471. TGKA Tigaraksa Satria Tbk. [S] 4,975 03/01 2,050 02/12 3,280 12/27 98,800 261,620,500 128 53
472. TIFA Tifa Finance Tbk 161 01/14 127 05/16 150 12/30 10,064,600 1,408,599,300 3,776 193
473. TINS Timah (Persero) Tbk. [S] 1,360 12/02 451 01/14 1,075 12/30 4,890,178,100 4,433,558,319,400 319,024 246
474. TIRA Tira Austenite Tbk. [S] 1,485 01/04 135 01/28 330 12/20 809,900 180,240,300 600 121
475. TIRT Tirta Mahakam Resources Tbk. 161 07/29 50 03/15 125 12/30 82,085,000 9,074,248,600 8,773 234
476. TKIM Pabrik Kertas Tjiwi Kimia Tbk. 885 07/29 472 02/09 730 12/30 55,589,200 37,657,476,000 9,308 245
477. TLKM Telekomunikasi Indonesia (Persero) Tbk. [S] 4,570 08/01 3,045 01/18 3,980 12/30 23,017,915,300 87,263,312,561,000 1,688,387 246
478. TMAS Pelayaran Tempuran Emas Tbk. [S] 2,000 01/07 1,365 10/07 1,750 12/30 245,597,900 381,397,430,500 74,712 238
479. TMPI Sigmagold Inti Perkasa Tbk. 454 06/02 50 12/30 50 12/30 7,617,715,700 3,060,175,172,400 59,755 232
480. TMPO Tempo Inti Media Tbk. [S] 240 08/23 65 01/12 149 12/30 1,244,203,400 192,275,839,200 153,803 246
481. TOBA Toba Bara Sejahtra Tbk. [S] 1,250 12/29 399 02/24 1,245 12/30 11,869,100 9,518,308,600 3,665 236
482. TOTL Total Bangun Persada Tbk. [S] 920 08/22 545 02/24 765 12/30 1,574,877,600 1,143,073,039,500 129,453 246
483. TOTO Surya Toto Indonesia Tbk. [S] 7,150 01/15 492 12/28 498 12/30 473,577,100 570,642,281,600 41,205 246
484. TOWR Sarana Menara Nusantara Tbk. 4,850 01/07 3,450 12/27 3,580 12/30 54,169,400 214,568,340,000 7,752 197
485. TPIA Chandra Asri Petrochemical Tbk. [S] 20,675 12/30 3,400 03/04 20,650 12/30 149,130,200 2,477,317,473,500 82,342 161
486. TPMA Trans Power Marine Tbk. [S] 350 11/25 110 09/02 316 12/30 191,623,800 57,145,840,700 6,547 145
487. TRAM Trada Maritime Tbk. 220 11/28 50 10/07 141 12/30 14,748,321,500 1,988,250,491,600 231,301 221
488. TRIL Triwira Insanlestari Tbk. [S] 72 03/16 50 12/30 50 12/30 250,794,800 14,336,430,400 18,510 181
489. TRIM Trimegah Sekuritas Indonesia Tbk. 96 03/28 50 02/29 69 12/30 174,296,100 12,004,848,500 6,713 234
490. TRIO Trikomsel Oke Tbk. 2,000 01/04 2,000 01/04 2,000 01/04 500 1,000,000 1 1
491. TRIS Trisula International Tbk. [S] 336 12/30 242 05/24 336 12/30 939,850,900 275,168,576,200 14,109 246
492. TRST Trias Sentosa Tbk. [S] 340 08/09 208 11/07 300 12/30 29,509,600 8,903,936,600 1,913 176
493. TRUS Trust Finance Indonesia Tbk. 205 02/24 188 02/15 192 12/29 11,417,200 2,269,788,600 514 51
494. TSPC Tempo Scan Pacific Tbk. [S] 2,380 08/09 1,685 01/14 1,970 12/30 72,915,000 144,309,632,500 11,169 245
495. TURI Tunas Ridean Tbk. [S] 1,500 06/09 595 01/08 1,300 12/30 757,211,200 894,572,235,500 29,859 245
496. ULTJ Ultrajaya Milk Industry & Trading Co. Tbk. [S] 5,000 08/08 3,480 01/18 4,570 12/30 30,188,200 127,698,324,500 5,120 238
497. UNIC Unggul Indah Cahaya Tbk. [S] 2,500 11/16 1,200 03/18 2,370 12/28 232,100 379,458,000 536 96
498. UNIT Nusantara Inti Corpora Tbk. [S] 420 12/08 175 06/21 360 12/30 2,076,300 481,475,900 355 95
499. UNSP Bakrie Sumatera Plantations Tbk. 64 10/27 50 12/30 50 12/30 4,333,194,800 236,049,944,500 37,742 207
500. UNTR United Tractors Tbk. [S] 23,975 11/11 12,550 05/18 21,250 12/30 1,088,910,600 18,968,236,055,000 845,359 246
501. UNVR Unilever Indonesia Tbk. [S] 47,800 07/28 35,300 01/11 38,800 12/30 492,613,000 21,029,382,255,000 711,074 246
502. VICO Victoria Investama Tbk. 167 05/09 89 12/30 89 12/30 2,409,200 285,202,100 1,225 152
503. VINS Victoria Insurance Tbk. 107 01/04 61 10/10 82 12/29 6,100,800 453,709,600 2,220 213
504. VIVA Visi Media Asia Tbk. 450 04/25 190 10/14 298 12/30 2,321,825,300 666,932,462,700 81,221 246
505. VOKS Voksel Electric Tbk. [S] 1,465 12/30 850 04/28 1,465 12/30 1,135,900 1,280,248,500 199 45
506. VRNA Verena Multi Finance Tbk. 170 10/28 98 04/28 149 12/27 548,000 74,647,800 207 71
507. WAPO Wahana Pronatural Tbk. [S] 70 04/15 50 11/14 53 12/30 6,332,300 352,094,600 1,342 177
508. WEHA WEHA Transportasi Indonesia Tbk. 152 12/30 125 03/28 152 12/30 249,917,600 34,469,607,300 16,504 246
509. WICO Wicaksana Overseas International Tbk. [S] 70 03/24 50 12/30 50 12/30 133,039,600 7,373,372,200 12,149 243
510. WIIM Wismilak Inti Makmur Tbk. 580 10/25 365 02/26 440 12/30 364,732,200 152,929,248,900 36,145 246
511. WIKA Wijaya Karya (Persero) Tbk. [S] 3,390 08/05 2,200 05/20 2,360 12/30 4,003,236,400 10,850,482,736,000 497,328 246
512. WINS Wintermar Offshore Marine Tbk. [S] 268 08/24 97 02/26 220 12/30 680,519,300 132,267,497,800 47,821 245
513. WOMF Wahana Ottomitra Multiartha Tbk. 228 08/10 71 02/18 140 12/30 2,382,188,600 345,894,700,400 142,835 241
514. WSBP Waskita Beton Precast Tbk. [S] 645 10/31 490 09/20 555 12/30 11,499,919,700 6,575,382,044,500 274,383 72
515. WSKT Waskita Karya (Persero) Tbk. [S] 2,860 08/05 1,615 01/04 2,550 12/30 8,704,517,900 20,568,166,691,500 772,022 246
516. WTON Wijaya Karya Beton Tbk. [S] 1,075 08/05 795 11/29 825 12/30 5,252,873,400 5,026,092,704,000 328,627 246
517. YPAS Yanaprima Hastapersada Tbk. [S] 1,150 12/07 525 11/09 840 12/30 19,300 14,165,500 75 27
518. YULE Yulie Sekurindo Tbk. 99 07/15 71 12/28 72 12/28 547,800 44,069,700 299 39
519. ZBRA Zebra Nusantara Tbk. [S] 91 06/24 50 12/30 50 12/30 16,708,300 963,293,800 2,282 196
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
9. TINS Timah (Persero) Tbk. [S] 1 1,075 12/30 549.319 5,297,949,620 85 4,786,734,721,280 76 319,441 74 246 8,006
24 LAND / STONE QUARRYING 53,757,394 4,072,423,100 7,202 177
1. CTTH Citatah Tbk. [S] 2 80 12/30 3.368 26,708,100 418 1,921,706,200 463 2,407 344 212 98
2. MITI Mitra Investindo Tbk. [S] 2 61 12/30 5.149 27,049,294 416 2,150,716,900 457 4,795 309 92 78
29 OTHERS
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
3. FASW Fajar Surya Wisesa Tbk. [S] 1 4,100 12/30 939.583 347,916,784 270 547,880,427,935 188 26,067 213 224 10,159
4. INKP Indah Kiat Pulp & Paper Tbk. 1 955 12/30 49.210 837,131,467 203 810,911,254,731 167 55,539 179 246 5,225
5. INRU Toba Pulp Lestari Tbk. [S] 2 300 12/30 3.046 3,524,883 473 1,188,135,706 479 1,017 402 128 417
6. KBRI Kertas Basuki Rachmat Indonesia Tbk. 2 50 12/29 9.615 798,177,178 208 38,759,193,800 349 1,959 359 148 434
7. KDSI Kedawung Setia Industrial Tbk. [S] 2 350 12/30 87.500 6,444,000 461 1,863,040,100 464 821 413 146 142
8. SPMA Suparma Tbk. 1 194 12/30 86.965 48,520,104 388 9,554,190,463 409 20,105 228 232 410
9. TKIM Pabrik Kertas Tjiwi Kimia Tbk. 1 730 12/30 45.135 69,506,868 368 47,272,118,425 341 9,332 266 245 1,950
39 OTHERS 225,082,800 21,659,229,700 5,351 702
1. INCF Indo Komoditi Korpora Tbk. 2 488 12/30 396.748 225,082,800 300 21,659,229,700 383 5,351 304 43 702
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
12. SKBM Sekar Bumi Tbk. [S] 2 640 12/30 556.522 6,429,266 462 4,009,616,650 442 1,372 381 105 599
13. SKLT Sekar Laut Tbk. [S] 2 308 12/16 25.786 86,628,700 351 26,248,574,100 371 30 513 19 213
14. STTP Siantar Top Tbk. [S] 2 3,190 11/28 1,884.997 390,401 502 1,236,265,090 477 117 495 55 4,179
15. ULTJ Ultrajaya Milk Industry & Trading Co. Tbk. [S] 1 4,570 12/30 2,210.688 650,351,928 222 2,817,960,622,070 104 6,201 292 239 13,200
52 TOBACCO MANUFACTURERS 3,873,987,767 49,477,684,715,797 1,438,863 586,990
1. GGRM Gudang Garam Tbk. 1 63,900 12/30 2,493.659 408,289,193 257 26,536,617,613,424 10 724,328 24 246 122,949
2. HMSP HM Sampoerna Tbk. 1 3,830 12/30 19,119.409 2,985,126,861 117 22,739,510,801,919 16 676,043 25 246 445,498
3. RMBA Bentoel Internasional Investama Tbk. 1 484 12/21 3,786.575 12,927,995 437 6,008,136,280 430 2,313 347 170 17,618
4. WIIM Wismilak Inti Makmur Tbk. 1 440 12/30 67.692 467,643,718 248 195,548,164,174 256 36,179 205 246 924
53 PHARMACEUTICALS 20,095,593,768 29,141,505,646,045 1,656,759 124,257
1. DVLA Darya-Varia Laboratoria Tbk. [S] 1 1,755 12/30 32.299 4,923,800 468 6,698,316,400 423 2,066 353 181 1,966
2. INAF Indofarma (Persero) Tbk. [S] 1 4,680 12/30 1,872.000 2,606,328,519 128 2,844,167,498,325 103 174,573 98 246 14,505
3. KAEF Kimia Farma (Persero) Tbk. [S] 1 2,750 12/30 2,750.000 2,961,121,655 118 6,724,706,120,750 58 338,746 70 246 15,274
4. KLBF Kalbe Farma Tbk. [S] 1 1,515 12/30 14,776.163 12,519,569,555 40 18,398,124,665,260 22 934,088 13 246 71,016
5. MERK Merck Tbk. [S] 2 9,200 12/29 24,257.126 2,893,510 477 22,963,840,750 380 2,090 352 217 4,122
6. PYFA Pyridam Farma Tbk. [S] 2 200 12/30 196.000 350,148,080 269 53,398,992,020 333 115,063 132 244 107
7. SCPI Merck Sharp Dohme Pharma Tbk. 2 29,000 11/27/12 227.451 10,900 521 1,090,000,000 480 1 524 1 104
8. SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. [S] 1 520 12/30 89.655 1,516,993,828 161 828,491,256,248 165 78,838 153 246 7,800
9. SQBB Taisho Pharmaceutical Indonesia Tbk. [S] 1 10,500 04/02/01 100.000 - 525 - 525 - 525 - 97
10. SQBI Taisho Pharmaceutical Indonesia (PS) Tbk. 2 413,500 10/24 39,380.952 11,055 522 3,953,630,000 444 49 510 32 402
11. TSPC Tempo Scan Pacific Tbk. [S] 1 1,970 12/30 351.433 133,592,866 328 257,911,326,292 240 11,245 260 245 8,865
54 COSMETICS AND HOUSEHOLD 1,027,911,127 27,734,398,081,143 801,998 303,764
1. ADES Akasha Wira International Tbk. [S] 2 1,000 12/30 51.948 10,445,857 444 12,407,287,940 402 4,063 321 240 590
2. KINO Kino Indonesia Tbk. [S] 2 3,030 12/30 79.737 316,251,302 277 1,585,310,412,736 134 77,156 157 245 4,329
3. MBTO Martina Berto Tbk. [S] 1 185 12/30 25.000 82,213,300 357 13,972,025,000 398 6,163 293 228 198
4. MRAT Mustika Ratu Tbk. [S] 1 210 12/30 32.308 6,929,790 457 1,462,320,320 469 1,415 377 207 90
5. TCID Mandom Indonesia Tbk. [S] 1 12,500 12/30 1,226.071 1,002,283 488 13,641,018,275 399 723 419 124 2,513
6. UNVR Unilever Indonesia Tbk. [S] 1 38,800 12/30 198,638.202 611,068,595 224 26,107,605,016,872 10 712,478 24 246 296,044
55 HOUSEWARE 1,729,422,860 478,257,997,000 134,871 485
1. CINT Chitose Internasional Tbk. [S] 2 316 12/30 95.758 1,110,587,600 183 365,719,956,900 223 16,021 241 246 316
2. KICI Kedaung Indah Can Tbk. [S] 1 120 12/29 25.477 38,365,860 399 6,604,284,800 424 10,776 261 150 33
3. LMPI Langgeng Makmur Industri Tbk. [S] 2 135 12/30 19.699 580,469,400 228 105,933,755,300 289 108,074 139 246 136
59 OTHERS
6. PROPERTY, REAL ESTATE AND BUILDING CONSTRUCTION 577,405,913,815 282,486,216,221,607 11,619,709 426,188
61 PROPERTY AND REAL ESTATE 540,689,408,425 215,991,668,888,511 8,588,132 317,106
1. APLN Agung Podomoro Land Tbk. [S] 1 210 12/30 57.534 5,186,772,854 87 1,444,053,235,204 139 188,742 95 246 4,305
2. ASRI Alam Sutera Realty Tbk. [S] 1 352 12/30 335.238 15,468,625,196 28 6,794,841,445,959 57 500,179 47 246 6,917
3. BAPA Bekasi Asri Pemula Tbk. [S] 2 50 12/30 33.333 19,985,000 428 738,187,100 488 5,810 299 180 33
4. BCIP Bumi Citra Permai Tbk. [S] 2 106 12/30 96.364 7,504,028,580 66 6,594,812,573,685 59 129,325 120 236 152
5. BEST Bekasi Fajar Industrial Estate Tbk. [S] 1 254 12/30 149.412 16,162,243,702 27 4,800,495,334,123 75 423,009 56 246 2,450
6. BIKA Binakarya Jaya Abadi Tbk. 2 470 12/30 47.000 1,563,535,020 159 1,670,459,451,400 129 176,103 97 233 278
7. BIPP Bhuwanatala Indah Permai Tbk. [S] 2 90 12/30 37.531 312,643,600 278 30,437,993,100 366 16,284 239 241 420
8. BKDP Bukit Darmo Property Tbk. [S] 2 70 12/27 58.333 85,574,050 352 7,211,429,250 422 6,422 289 178 512
9. BKSL Sentul City Tbk. [S] 1 92 12/30 6.357 44,971,439,595 6 3,997,067,459,851 81 393,555 61 246 3,177
10. BSDE Bumi Serpong Damai Tbk. [S] 1 1,755 12/30 343.777 9,686,885,178 53 18,663,127,400,857 21 634,219 29 246 33,778
11. COWL Cowell Development Tbk. 2 1,085 12/30 834.615 1,015,560,900 192 757,108,421,000 173 112,191 135 246 5,285
12. CTRA Ciputra Development Tbk. [S] 1 1,335 12/30 298.899 5,497,613,935 82 7,900,421,367,514 49 412,082 58 246 20,593
13. CTRP Ciputra Property Tbk. [S] 1 700 12/30 102.610 3,560,498,571 106 2,222,303,137,007 115 191,441 94 246 4,421
14. CTRS Ciputra Surya Tbk. [S] 1 2,740 12/30 1,125.118 379,513,085 261 970,333,508,290 161 63,839 172 246 5,571
15. DART Duta Anggada Realty Tbk. [S] 1 360 12/30 66.551 10,748,720 442 4,399,015,680 434 837 412 158 1,131
16. DILD Intiland Development Tbk. [S] 1 500 12/30 87.129 10,493,311,447 51 5,731,873,953,899 68 387,128 62 246 5,183
17. DMAS Puradelta Lestari Tbk. [S] 2 230 12/30 109.524 27,277,123,045 14 6,362,203,768,255 63 139,762 111 246 11,086
18. DUTI Duta Pertiwi Tbk. [S] 2 6,000 10/19 603.440 4,275,333 471 25,367,241,350 374 120 493 31 11,100
19. ELTY Bakrieland Development Tbk. 1 50 12/30 10.308 18,586,003,879 23 568,455,319,880 185 65,018 169 239 2,176
20. EMDE Megapolitan Developments Tbk. [S] 2 140 12/30 56.000 460,248,000 252 69,864,525,100 317 5,392 303 242 469
21. FMII Fortune Mate Indonesia Tbk. [S] 2 500 12/30 500.000 551,104,500 235 333,583,854,500 231 1,998 356 199 1,361
22. GAMA Gading Development Tbk. [S] 2 50 12/30 47.619 3,545,799,350 107 177,627,012,800 264 1,622 370 190 501
23. GMTD Gowa Makassar Tourism Development Tbk. [S] 2 6,950 12/19 1,208.696 5,795,500 464 37,910,660,000 353 352 453 83 706
24. GPRA Perdana Gapuraprima Tbk. [S] 1 183 12/30 78.939 572,506,746 230 102,935,833,421 290 6,731 284 229 783
25. GWSA Greenwood Sejahtera Tbk. [S] 2 129 12/30 51.600 312,488,300 279 38,635,378,600 350 12,244 253 240 1,006
26. JRPT Jaya Real Property Tbk. [S] 1 875 12/30 841.346 572,494,546 231 412,174,188,000 217 8,556 269 229 12,031
27. KIJA Kawasan Industri Jababeka Tbk. [S] 2 292 12/30 10.068 11,210,925,673 48 3,143,735,103,049 96 204,596 91 246 6,033
28. LAMI Lamicitra Nusantara Tbk. [S] 2 368 09/29 294.400 53,633,700 380 22,191,738,400 382 20,681 226 114 423
29. LCGP Eureka Prima Jakarta Tbk. [S] 2 135 12/30 108.000 19,188,151,890 21 6,584,070,003,104 60 169,203 100 246 760
30. LPCK Lippo Cikarang Tbk. [S] 1 5,050 12/30 545.946 289,855,454 283 1,920,297,511,550 123 160,601 103 246 3,515
31. LPKR Lippo Karawaci Tbk. [S] 1 720 12/30 184.349 21,170,447,717 19 20,524,094,279,323 18 953,908 10 246 16,616
32. MDLN Modernland Realty Tbk. 1 342 12/30 101.497 7,257,878,104 69 2,725,024,626,733 107 141,486 110 246 4,286
33. MKPI Metropolitan Kentjana Tbk. [S] 2 25,750 12/30 1,226.190 26,701,511 419 564,805,642,250 187 863 408 126 24,416
34. MMLP Mega Manunggal Property Tbk. 2 685 12/30 117.094 4,626,574,865 91 3,240,556,600,900 92 100,211 141 233 3,914
35. MTLA Metropolitan Land Tbk. [S] 1 354 12/30 148.833 788,548,630 210 226,961,935,766 246 6,578 286 215 2,710
36. MTSM Metro Realty Tbk. [S] 2 366 12/29 93.787 884,290 491 315,019,520 503 529 433 75 85
37. MYRX Hanson International Tbk. [S] 2 169 12/30 115.255 213,728,416,999 1 50,491,806,281,346 6 593,946 33 246 13,304
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
38. MYRXP Hanson International (Seri B) Tbk. 2 52 12/30 41.600 535,578,600 237 34,862,512,900 359 5,180 306 228 58
39. NIRO Nirvana Development Tbk. 2 94 12/30 89.524 11,523,517,390 47 1,187,376,410,170 150 64,842 171 246 2,087
40. OMRE Indonesia Prima Property Tbk. [S] 2 216 12/30 10.344 203,400 509 57,110,000 517 34 512 16 377
41. PLIN Plaza Indonesia Realty Tbk. [S] 1 4,850 12/22 2,012.565 535,495,877 238 1,789,736,930,100 127 575 429 82 17,218
42. PPRO PP Properti Tbk. [S] 2 1,360 12/30 735.135 31,311,156,506 11 19,582,342,779,998 19 652,282 26 246 19,100
43. PWON Pakuwon Jati Tbk. [S] 1 565 12/30 2,178.187 23,229,878,891 17 13,888,528,564,718 27 815,181 17 246 27,210
44. RBMS Ristia Bintang Mahkotasejati Tbk. [S] 1 85 12/30 17.000 405,779,400 257 37,273,690,100 355 77,404 156 234 28
45. RDTX Roda Vivatex Tbk. 1 10,000 11/24 526.818 9,625,200 446 38,623,542,500 351 95 500 42 2,688
46. RODA Pikko Land Development Tbk. [S] 2 390 12/29 622.685 1,097,096,749 186 508,457,191,680 195 519 435 190 5,301
47. SCBD Danayasa Arthatama Tbk. [S] 2 1,650 10/21 330.000 5,100 522 7,974,000 523 14 518 12 5,481
48. SMDM Suryamas Dutamakmur Tbk. [S] 2 76 12/29 9.629 50,508,900 386 4,580,400,500 433 4,732 312 229 363
49. SMRA Summarecon Agung Tbk. [S] 1 1,325 12/30 2,177.128 7,235,725,157 70 11,635,447,854,229 33 581,041 38 246 19,115
50. TARA Sitara Propertindo Tbk. [S] 1 655 12/30 617.925 12,605,999,790 39 8,122,073,489,850 48 150,670 106 246 6,593
62 BUILDING CONSTRUCTION 36,716,505,390 66,494,547,333,096 3,031,577 109,083
1. ACST Acset Indonusa Tbk. [S] 1 2,820 12/30 118.423 179,067,533 312 570,925,707,700 184 23,320 218 236 1,974
2. ADHI Adhi Karya (Persero) Tbk. [S] 1 2,080 12/30 1,633.512 6,076,498,362 76 15,347,896,495,393 26 617,436 31 246 7,407
3. DGIK Nusa Konstruksi Enjiniring Tbk. [S] 1 55 12/30 24.444 5,748,950,600 79 361,516,544,200 224 133,363 116 246 305
4. IDPR Indonesia Pondasi Raya Tbk. [S] 1 1,120 12/30 87.500 497,620,446 243 747,790,902,585 174 95,602 143 238 2,243
5. JKON Jaya Konstruksi Manggala Pratama Tbk. [S] 1 620 12/30 513.173 794,967,730 209 446,618,355,920 207 765 417 112 10,111
6. MTRA Mitra Pemuda Tbk. [S] 2 298 12/30 161.081 153,260,690 319 38,913,573,480 348 12,822 251 200 229
7. NRCA Nusa Raya Cipta Tbk. [S] 1 330 12/30 38.824 729,864,380 217 413,302,343,050 216 68,330 165 246 824
8. PBSA Paramita Bangun Sarana Tbk. [S] 1 1,290 12/30 107.500 146,443,700 323 190,924,730,000 258 2,986 337 58 1,935
9. PTPP PP (Persero) Tbk. [S] 1 3,810 12/30 716.165 2,590,676,461 130 10,415,455,924,527 39 436,820 54 246 23,622
10. SSIA Surya Semesta Internusa Tbk. [S] 1 434 12/30 178.051 4,492,655,638 93 2,926,308,524,795 101 239,916 86 246 2,042
11. TOTL Total Bangun Persada Tbk. [S] 1 765 12/30 274.956 1,631,792,144 157 1,186,484,754,564 151 129,557 119 246 2,609
12. WIKA Wijaya Karya (Persero) Tbk. [S] 1 2,360 12/30 606.601 4,244,523,312 96 11,522,785,123,992 34 497,800 49 246 21,169
13. WSKT Waskita Karya (Persero) Tbk. [S] 1 2,550 12/30 688.259 9,430,184,394 54 22,325,624,352,890 17 772,860 21 246 34,613
69 OTHERS
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
25. SOCI Soechi Lines Tbk. [S] 2 334 12/30 60.727 4,873,918,900 89 2,193,359,972,500 118 514,127 45 246 2,358
26. TAXI Express Transindo Utama Tbk. 1 170 12/30 30.357 11,169,787,112 49 1,971,074,554,200 121 403,616 60 245 365
27. TMAS Pelayaran Tempuran Emas Tbk. [S] 1 1,750 12/30 805.001 282,168,984 284 444,542,998,060 208 74,748 161 238 1,997
28. TPMA Trans Power Marine Tbk. [S] 2 316 12/30 137.391 937,693,900 197 134,071,411,300 280 6,551 288 146 832
29. TRAM Trada Maritime Tbk. 1 141 12/30 112.800 17,200,086,874 25 2,377,695,474,120 112 231,664 88 237 1,372
30. WEHA WEHA Transportasi Indonesia Tbk. 1 152 12/30 66.354 370,727,000 264 56,342,099,200 330 16,534 237 246 135
31. WINS Wintermar Offshore Marine Tbk. [S] 1 220 12/30 59.496 1,419,106,429 167 273,061,579,688 237 47,861 190 245 888
32. ZBRA Zebra Nusantara Tbk. [S] 2 50 12/30 28.960 36,645,218 403 2,227,940,216 456 2,319 346 200 43
75 NON BUILDING CONSTRUCTION 11,862,800,440 13,558,237,593,608 808,709 79,923
1. BALI Bali Towerindo Sentra Tbk. [S] 2 1,050 12/30 1,312.500 554,704,900 234 496,859,130,500 197 2,454 343 232 3,816
2. BUKK Bukaka Teknik Utama Tbk. [S] 2 750 12/30 127.119 1,235,368,700 175 419,614,524,400 213 5,814 298 217 1,980
3. IBST Inti Bangun Sejahtera Tbk. [S] 1 1,850 12/30 198.962 67,207,663 370 144,382,303,500 273 215 476 76 2,499
4. INDY Indika Energy Tbk. 1 705 12/30 23.898 7,929,934,582 63 3,962,633,469,310 82 381,087 64 240 3,673
5. OASA Protech Mitra Perkasa Tbk. [S] 2 302 12/30 158.947 301,319,400 282 70,287,768,300 316 47,976 189 116 108
6. SUPR Solusi Tunas Pratama Tbk. 2 7,000 12/27 214.989 14,113,304 436 60,360,272,100 324 84 503 31 7,963
7. TBIG Tower Bersama Infrastructure Tbk. 1 4,980 12/30 245.926 1,113,830,704 181 6,579,901,505,378 61 363,135 67 246 22,566
8. TOWR Sarana Menara Nusantara Tbk. 2 3,580 12/30 3,421.810 475,567,699 246 1,818,758,476,920 126 7,818 278 202 36,526
9. TRUB Truba Alam Manunggal Engineering Tbk. [S] 1 50 06/28/13 45.455 170,753,488 313 5,440,143,200 432 126 492 - 790
79 OTHERS
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
8. IBFN Intan Baruprana Finance Tbk. 2 175 12/30 60.76 801,262,190 206 135,734,427,500 278 959 404 129 555
9. IMJS Indomobil Multi Jasa Tbk. 2 316 12/30 63.20 1,350,190,500 168 489,750,702,700 199 115,181 131 195 1,367
10. MFIN Mandala Multifinance Tbk. 2 760 12/30 389.744 141,142,210 325 108,025,761,800 287 8,033 275 209 1,007
11. MGNA Magna Finance Tbk. 2 65 12/28 61.905 569,676,390 233 41,248,631,920 345 3,604 328 176 65
12. TIFA Tifa Finance Tbk 2 150 12/30 75.000 41,537,500 396 5,940,696,900 431 3,777 323 193 162
13. TRUS Trust Finance Indonesia Tbk. 2 192 12/29 225.882 121,434,000 334 23,030,536,100 379 527 434 55 154
14. VRNA Verena Multi Finance Tbk. 2 149 12/27 149.000 47,348,100 390 6,340,928,400 427 216 475 76 149
15. WOMF Wahana Ottomitra Multiartha Tbk. 1 140 12/30 21.579 2,510,163,322 132 356,648,858,916 227 142,861 109 241 487
83 SECURITIES COMPANY 22,029,175,923 10,966,790,048,766 805,243 18,340
1. AKSI Majapahit Inti Corpora Tbk. 2 125 03/27/13 62.500 - 525 - 525 - 525 - 90
2. HADE HD Capital Tbk. 2 50 12/30 131.565 524,582,572 240 32,936,603,532 362 23,851 217 216 106
3. KREN Kresna Graha Investama Tbk. 2 468 12/30 4,868.914 11,592,723,763 46 7,350,221,745,526 52 748,796 23 246 8,522
4. PADI Minna Padi Investama Tbk. 1 476 12/30 941.735 8,654,927,100 57 3,343,183,038,543 87 22,443 220 246 5,382
5. PANS Panin Sekuritas Tbk. 1 3,920 12/30 2,850.909 27,803,634 412 92,149,106,500 300 2,706 340 206 2,822
6. PEGE Panca Global Securities Tbk. 2 200 12/28 200.000 137,457,154 326 15,735,139,565 391 233 471 53 142
7. RELI Reliance Securities Tbk. 1 426 12/13 196.615 194,046,200 310 77,229,670,800 308 109 496 35 767
8. TRIM Trimegah Sekuritas Indonesia Tbk. 1 69 12/30 69.533 897,033,700 199 55,286,267,100 332 6,723 285 235 491
9. YULE Yulie Sekurindo Tbk. 2 72 12/28 33.488 601,800 496 48,477,200 518 382 447 60 18
84 INSURANCE 12,781,302,609 7,031,411,008,453 143,793 15,952
1. ABDA Asuransi Bina Dana Arta Tbk. 2 6,900 12/29 1,575.267 7,315,485 454 29,683,402,234 367 174 486 69 4,284
2. AHAP Asuransi Harta Aman Pratama Tbk. 2 195 12/30 393.335 6,587,476 460 1,219,885,404 478 489 439 143 164
3. AMAG Asuransi Multi Artha Guna Tbk. 2 374 12/30 356.190 4,179,573,813 97 2,232,517,054,920 114 10,657 262 214 1,871
4. ASBI Asuransi Bintang Tbk. 2 380 12/28 288.469 6,639,029 459 2,517,371,955 454 1,722 367 198 132
5. ASDM Asuransi Dayin Mitra Tbk. 1 985 12/07 290.951 558,050 497 546,644,850 494 422 445 83 189
6. ASJT Asuransi Jasa Tania Tbk. 2 186 12/30 124.000 99,111,000 346 18,330,321,500 389 2,262 348 131 112
7. ASMI Asuransi Kresna Mitra Tbk. 2 496 12/30 918.519 8,099,881,032 62 4,489,153,355,440 78 117,233 128 246 3,583
8. ASRM Asuransi Ramayana Tbk. 2 2,690 12/23 962.874 226,994 507 548,632,250 493 313 460 92 577
9. LPGI Lippo General Insurance Tbk. 1 5,400 12/30 242.697 8,106,300 452 38,542,613,500 352 1,069 398 128 810
10. MREI Maskapai Reasuransi Indonesia Tbk. 2 4,250 12/30 364.543 27,381,136 415 121,267,274,320 284 307 462 97 1,650
11. PNIN Paninvest Tbk. 1 605 12/30 643.343 122,669,994 333 74,570,634,480 310 6,918 283 235 2,461
12. VINS Victoria Insurance Tbk. 2 82 12/29 78.095 223,252,300 302 22,513,817,600 381 2,227 349 214 119
85 INVESTMENT FUND / MUTUAL FUND
89 OTHERS 40,747,441,641 14,768,477,819,371 513,759 83,694
1. APIC Pacific Strategic Financial Tbk. 2 428 12/30 455.242 3,584,044,566 104 1,658,033,796,164 130 53,458 182 246 5,034
2. BCAP MNC Kapital Indonesia Tbk. 1 1,480 12/27 599.154 1,863,399,690 144 2,741,702,621,900 106 1,563 372 172 8,100
3. BPII Batavia Prosperindo International Tbk. 2 3,500 12/15 700.000 25,262,805 420 89,678,527,750 302 21 514 19 1,799
4. CASA Capital Financial Indonesia Tbk. 2 456 12/30 350.769 8,865,855,700 55 3,582,762,669,200 85 134,580 115 115 5,267
5. GSMF Equity Development Investment Tbk. 2 94 12/30 7.562 4,800,424 469 510,822,804 496 1,202 393 165 701
6. LPPS Lippo Securities Tbk. 2 107 12/30 7.268 317,300,723 276 21,525,957,012 384 22,097 221 227 277
7. MTFN Capitalinc Investment Tbk. 2 50 12/30 1.266 13,658,209,200 35 797,096,136,600 168 430 443 134 1,592
8. PNLF Panin Financial Tbk. 1 172 12/30 184.809 11,959,608,997 43 2,215,334,514,909 116 297,932 76 246 5,508
9. SMMA Sinar Mas Multiartha Tbk. 1 8,575 12/30 639.225 466,550,336 249 3,661,547,570,932 84 1,251 389 123 54,603
10. VICO Victoria Investama Tbk. 1 89 12/30 71.200 2,409,200 478 285,202,100 504 1,225 391 152 814
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
28. TMPI Sigmagold Inti Perkasa Tbk. 1 50 12/30 53.976 13,288,159,839 38 5,134,361,182,750 71 61,531 174 245 275
29. TRIL Triwira Insanlestari Tbk. [S] 2 50 12/30 12.500 270,778,840 286 15,312,492,400 395 18,518 232 182 60
30. TURI Tunas Ridean Tbk. [S] 1 1,300 12/30 2,888.889 1,070,902,807 190 1,228,100,617,780 149 29,874 211 245 7,254
31. UNTR United Tractors Tbk. [S] 1 21,250 12/30 25,295.511 1,434,463,239 166 25,348,686,090,637 12 846,632 16 246 79,265
32. WAPO Wahana Pronatural Tbk. [S] 2 53 12/30 30.286 7,000,400 456 388,813,600 499 1,346 384 178 28
33. WICO Wicaksana Overseas International Tbk. [S] 2 50 12/30 2.585 144,214,867 324 7,932,811,350 419 12,154 254 243 63
93 RETAIL TRADE 25,993,787,222 56,629,868,617,792 2,335,388 142,862
1. ACES Ace Hardware Indonesia Tbk. [S] 1 835 12/30 1,018.293 3,248,435,196 110 2,848,335,962,840 102 201,023 92 246 14,320
2. AMRT Sumber Alfaria Trijaya Tbk. 1 625 12/30 1,594.835 1,759,938,956 153 971,740,941,048 160 8,967 267 241 25,953
3. CENT Centratama Telekomunikasi Indonesia Tbk. 2 119 12/30 767.643 2,566,162,402 131 357,891,858,620 226 1,894 362 117 1,237
4. CSAP Catur Sentosa Adiprana Tbk. [S] 1 525 12/30 264.931 2,772,418,980 124 1,171,132,878,840 152 129,265 121 246 2,128
5. DAYA Duta Intidaya Tbk. [S] 2 195 12/28 108.333 773,550,200 211 148,332,063,000 271 13,494 249 120 405
6. ECII Electronic City Indonesia Tbk. [S] 2 600 12/30 14.815 83,628,190 355 39,145,464,100 346 4,855 307 230 801
7. ERAA Erajaya Swasembada Tbk. [S] 1 600 12/30 60.000 2,504,148,086 133 1,742,091,429,310 128 160,591 104 246 1,740
8. GLOB Global Teleshop Tbk. 2 456 06/27 39.652 1,095,760 487 459,688,300 498 298 464 71 507
9. GOLD Visi Telekomunikasi Infrastruktur Tbk. [S] 2 500 11/28 142.857 324,488,476 273 167,511,839,950 266 540 432 131 157
10. HERO Hero Supermarket Tbk. [S] 1 1,260 12/30 2,630.041 84,735,545 353 96,868,473,895 296 1,503 374 190 5,271
11. KOIN Kokoh Inti Arebama Tbk. [S] 2 300 12/20 202.941 8,228,205 450 2,134,671,630 458 194 481 72 294
12. LPPF Matahari Department Store Tbk. [S] 2 15,125 12/30 342.703 2,118,125,153 141 37,376,671,808,245 8 1,001,276 8 246 44,134
13. MAPI Mitra Adiperkasa Tbk. [S] 1 5,400 12/30 864.000 482,355,003 245 2,202,657,279,223 117 120,229 125 246 8,964
14. MIDI Midi Utama Indonesia Tbk. 2 810 12/30 294.545 55,088,200 377 38,979,863,500 347 662 425 153 2,335
15. MKNT Mitra Komunikasi Nusantara Tbk. [S] 2 540 12/30 270.000 801,161,002 207 417,989,096,200 214 1,179 394 188 540
16. MPPA Matahari Putra Prima Tbk. [S] 1 1,480 12/30 622.241 1,810,135,773 147 2,961,765,352,183 100 303,216 75 246 7,959
17. RALS Ramayana Lestari Sentosa Tbk. [S] 1 1,195 12/30 746.875 3,132,915,288 113 3,237,405,532,144 93 240,455 85 246 8,480
18. RANC Supra Boga Lestari Tbk. [S] 1 530 12/30 106.000 264,875,355 288 136,039,131,750 277 5,923 296 216 829
19. RIMO Rimo International Lestari Tbk. [S] 2 190 04/16/14 38.000 - 525 - 525 - 525 - 65
20. SKYB Skybee Tbk. 2 420 11/24/14 112.000 - 525 - 525 - 525 - 246
21. SONA Sona Topas Tourism Industry Tbk. [S] 1 2,520 09/28 244.364 94,800 518 361,634,500 501 269 468 29 835
22. TELE Tiphone Mobile Indonesia Tbk. 1 855 12/30 275.806 2,733,160,481 125 1,946,932,005,214 122 139,541 113 246 6,141
23. TRIO Trikomsel Oke Tbk. 1 2,000 01/04 887.784 469,046,171 247 765,421,643,300 172 14 518 12 9,523
94 TOURISM, RESTAURANT & HOTEL 32,838,574,888 22,036,366,830,354 365,125 48,937
1. AKKU Anugerah Kagum Karya Utama Tbk. 2 74 12/30 112.322 1,049,382,483 191 134,477,289,940 279 59,452 175 208 477
2. ARTA Arthavest Tbk. [S] 2 280 12/30 162.424 308,499,700 281 82,458,066,800 306 255 470 75 125
3. BAYU Bayu Buana Tbk. [S] 2 900 12/30 111.014 875,750 492 1,059,950,500 482 294 465 51 318
4. BUVA Bukit Uluwatu Villa Tbk. [S] 2 570 12/30 219.231 4,426,298,063 94 2,190,704,262,181 119 6,011 295 243 1,941
5. FAST Fast Food Indonesia Tbk. [S] 2 1,500 12/30 2,359.047 1,871,652 482 2,100,115,150 460 1,411 378 180 2,993
6. GMCW Grahamas Citrawisata Tbk. 2 860 03/20/12 86.000 - 512 - 512 - 512 - 51
7. HOME Hotel Mandarine Regency Tbk. [S] 2 240 12/29 255.132 365,436,910 266 73,820,069,200 312 1,964 358 205 544
8. HOTL Saraswati Griya Lestari Tbk. 1 127 12/30 68.649 7,361,477,905 67 1,146,407,014,025 154 23,230 219 237 451
9. ICON Island Concepts Indonesia Tbk. [S] 2 500 12/30 959.767 537,071,343 236 197,448,391,826 253 386 446 90 545
10. INPP Indonesian Paradise Property Tbk. [S] 2 565 12/30 538.095 105,453,890 342 46,691,958,060 342 10,373 264 204 6,318
11. JGLE Graha Andrasenta Propertindo Tbk. 2 396 12/30 282.857 4,835,188,000 90 1,403,347,261,800 141 108,514 138 123 8,942
12. JIHD Jakarta International Hotels & Dev. Tbk. [S] 2 492 12/30 279.078 11,838,559 439 6,210,994,545 428 1,418 376 177 1,146
13. JSPT Jakarta Setiabudi Internasional Tbk. [S] 2 2,560 12/21 551.339 126,810 516 119,477,500 514 17 515 13 5,936
14. KPIG MNC Land Tbk. [S] 2 1,500 12/30 322.768 10,870,248,601 50 15,837,785,212,135 24 8,259 270 237 10,337
15. MAMI Mas Murni Indonesia Tbk. [S] 2 50 12/30 5.745 1,466,669,530 162 75,175,234,700 309 7,636 279 195 165
16. MAMIP Mas Murni Tbk. (Preferred Stock) 2 600 04/24/07 400.000 - 525 - 525 - 525 - 4
17. PANR Panorama Sentrawisata Tbk. [S] 1 625 12/30 374.999 977,234,200 195 455,258,246,300 206 82,153 151 246 750
18. PDES Destinasi Tirta Nusantara Tbk. [S] 2 254 12/29 127.000 115,236,700 337 26,098,085,300 373 305 463 72 182
19. PGLI Pembangunan Graha Lestari Indah Tbk. [S] 2 57 12/30 76.000 24,056,200 422 1,751,685,200 465 2,012 354 186 28
20. PJAA Pembangunan Jaya Ancol Tbk. [S] 1 2,020 12/30 394.146 76,705,410 362 143,625,212,100 274 4,824 308 223 3,232
21. PNSE Pudjiadi & Sons Tbk. [S] 2 900 12/19 449.694 200,460 511 169,781,300 510 118 494 43 718
22. PSKT Red Planet Indonesia Tbk. [S] 2 735 12/30 155.204 134,523,210 327 99,045,779,200 294 185 484 77 996
23. PTSP Pioneerindo Gourmet International Tbk. [S] 2 7,300 12/30 572.549 2,402,500 479 4,173,750,000 438 233 471 16 1,612
24. PUDP Pudjiadi Prestige Tbk. [S] 1 380 12/29 47.396 3,484,312 474 1,326,902,092 474 351 454 85 125
25. SHID Hotel Sahid Jaya International Tbk. [S] 2 895 12/30 41.591 164,292,700 316 107,112,090,500 288 45,724 194 228 1,002
95 ADVERTISING,PRINTING & MEDIA 18,089,246,154 30,374,169,257,834 1,854,316 159,099
1. ABBA Mahaka Media Tbk. [S] 2 50 12/30 87.718 78,569,808 360 3,865,504,400 444 598 428 149 138
2. BLTZ Graha Layar Prima Tbk. [S] 2 8,600 12/30 286.667 36,829,642 402 232,438,955,600 244 863 408 45 3,758
3. EMTK Elang Mahkota Teknologi Tbk. 1 9,975 12/30 1,385.417 148,313,115 322 1,378,079,843,500 143 766 416 121 56,259
4. FORU Fortune Indonesia Tbk. 2 318 12/29 244.615 7,649,400 453 3,361,732,200 447 802 415 149 148
5. JTPE Jasuindo Tiga Perkasa Tbk. [S] 2 308 12/30 684.444 607,533,200 225 142,480,026,700 276 57,691 178 246 528
6. KBLV First Media Tbk. [S] 2 1,215 12/30 323.190 19,594,710 429 34,277,149,400 361 1,782 365 161 2,117
7. LINK Link Net Tbk. [S] 2 5,150 12/30 321.875 731,782,246 216 3,058,769,903,244 99 129,806 118 246 15,670
8. LPLI Star Pacific Tbk. 2 232 12/30 7.157 47,913,065 389 12,486,394,694 401 5,784 300 231 272
9. MARI Mahaka Radio Integra Tbk. 2 1,025 12/30 136.667 260,995,030 290 220,311,672,200 248 34,418 208 212 538
10. MDIA Intermedia Capital Tbk. [S] 1 1,795 12/30 130.072 41,081,530 397 50,527,235,500 337 162 489 108 7,039
11. MNCN Media Nusantara Citra Tbk. 1 1,755 12/30 195.000 6,205,606,077 75 12,039,804,745,109 32 800,179 18 246 25,055
12. MSKY MNC Sky Vision Tbk. 1 1,045 12/30 68.750 492,483,447 244 772,815,713,575 170 15,116 244 241 1,624
13. SCMA Surya Citra Media Tbk. 1 2,800 12/30 1,272.727 3,853,144,840 101 10,931,034,068,528 37 571,209 39 246 40,940
14. TMPO Tempo Inti Media Tbk. [S] 2 149 12/30 49.667 1,247,921,150 174 192,834,813,100 257 153,808 105 246 108
15. VIVA Visi Media Asia Tbk. 1 298 12/30 99.333 4,309,828,894 95 1,301,081,500,084 147 81,332 152 246 4,906
96 HEALTH CARE 9,361,949,143 17,861,169,112,969 708,504 63,095
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
1. MIKA Mitra Keluarga Karyasehat Tbk. [S] 2 2,570 12/30 151.311 6,652,961,138 73 6,934,650,522,068 55 468,880 51 246 37,395
2. OCAP Onix Capital Tbk. 2 430 12/16 215.000 65,300 519 28,078,800 520 273 467 13 117
3. PRDA Prodia Widyahusada Tbk. 2 5,800 12/30 89.231 68,026,600 369 439,775,529,500 209 4,764 311 16 5,438
4. SAME Sarana Meditama Metropolitan Tbk. [S] 2 2,800 12/30 700.000 255,509,700 293 708,247,654,500 177 91,384 147 246 3,304
5. SILO Siloam International Hospitals Tbk. [S] 1 10,900 12/30 123.164 933,088,934 198 9,283,511,601,467 45 139,753 112 246 14,177
6. SRAJ Sejahteraraya Anugrahjaya Tbk. [S] 1 244 12/30 260.403 1,452,297,471 165 494,955,726,634 198 3,450 332 179 2,664
97 COMPUTER AND SERVICES 1,103,880,772 1,021,756,153,644 28,046 24,408
1. ASGR Astra Graphia Tbk. [S] 1 1,900 12/30 393.927 52,200,184 383 99,904,511,725 292 3,613 327 227 2,563
2. ATIC Anabatic Technologies Tbk. [S] 1 725 12/30 103.571 149,737,010 320 93,778,899,950 299 11,845 256 216 1,359
3. DNET Indoritel Makmur Internasional Tbk. [S] 2 1,100 12/30 966.277 742,066,715 215 768,732,680,000 171 3,372 333 234 15,602
4. LMAS Limas Indonesia Makmur Tbk. 2 50 12/29 15.714 81,417,200 358 3,905,473,500 443 4,665 314 154 39
5. MLPT Multipolar Technology Tbk. [S] 1 1,760 12/30 366.667 1,546,610 485 2,126,158,500 459 506 437 83 3,300
6. MTDL Metrodata Electronics Tbk. [S] 1 650 12/30 1,132.720 76,913,053 361 53,308,429,969 334 4,045 322 238 1,545
98 INVESTMENT COMPANY 138,899,616,434 27,159,285,848,623 2,121,390 44,715
1. ABMM ABM Investama Tbk. 1 2,030 12/30 54.133 17,743,800 431 43,738,855,500 343 858 410 150 5,589
2. BHIT MNC Investama Tbk. 2 135 12/30 394.795 46,832,606,654 5 7,257,406,009,913 53 605,529 32 246 6,488
3. BMTR Global Mediacom Tbk. [S] 1 615 12/30 500.558 5,998,768,226 77 4,918,012,313,637 74 622,306 30 246 8,732
4. BNBR Bakrie & Brothers Tbk. 2 50 12/29 1.719 13,355,135,777 37 404,470,904,838 219 9,872 265 232 4,851
5. BRMS Bumi Resources Minerals Tbk. [S] 2 67 12/30 10.551 59,122,096,633 4 4,070,776,898,595 80 424,148 55 245 1,713
6. MLPL Multipolar Tbk. [S] 1 342 12/30 39.227 8,574,102,130 58 3,099,026,396,445 98 404,724 59 246 3,442
7. PLAS Polaris Investama Tbk. 2 406 10/21 95.738 4,519,149,508 92 6,505,228,767,780 62 49,892 187 229 481
8. POOL Pool Advista Indonesia Tbk. 2 2,180 12/30 1,137.194 386,746,835 260 540,403,531,315 189 1,122 395 105 3,924
9. SRTG Saratoga Investama Sedaya Tbk. [S] 2 3,500 12/30 63.636 93,266,871 348 320,222,170,600 234 2,939 338 162 9,495
99 OTHERS 35,740,602,331 11,043,712,045,460 150,552 4,954
1. DYAN Dyandra Media International Tbk. [S] 1 58 12/30 16.571 992,841,310 193 99,374,775,670 293 50,565 185 246 248
2. GEMA Gema Grahasarana Tbk. [S] 2 418 12/30 185.778 27,397,300 414 10,877,216,500 405 1,058 400 168 134
3. ITMA Sumber Energi Andalan Tbk. 2 1,685 12/30 484.892 5,202,300 465 9,193,230,500 411 3,657 326 113 1,146
4. MFMI Multifiling Mitra Indonesia Tbk. [S] 2 790 12/30 395.000 7,154,500 455 2,545,657,700 453 1,281 386 164 598
5. SUGI Sugih Energy Tbk. [S] 2 114 08/23 147.770 34,708,006,921 8 10,921,721,165,090 38 93,991 145 243 2,829
1. W- Bank Rakyat Indonesia Agroniaga Tbk. 364 205 262 62,809,430 16,801,349,707 4,719 12
2. W- Tri Banyan Tirta Tbk. 75 75 75 31,182,160 2,338,662,000 3 2
3. W- Pacific Strategic Financial Tbk. 365 80 290 1,176,550,360 332,562,178,857 602 50
4. W- Asuransi Kresna Mitra Tbk. 1,760 1 350 3,956,200 549,175,600 346 108
5. W- Bank MNC Internasional Tbk. 43 1 5 907,902,822 9,680,657,608 11,887 245
6. W- Bank Capital Indonesia Tbk. 130 1 87 625,353,615 20,851,855,115 194 53
7. W- Bali Towerindo Sentra Tbk. 880 1 750 50,270,800 266,920,500 79 33
8. W- Bank Yudha Bhakti Tbk. 250 29 220 124,270,513 11,431,441,820 9,007 133
9. W- MNC Kapital Indonesia Tbk. 480 1 29 542,391,217 8,169,271,989 170 51
10. W- Bhuwanatala Indah Permai Tbk. 35 7 24 373,028,034 5,546,343,459 4,336 217
11. W- Bintang Oto Global Tbk. 298 5 198 521,475,460 108,371,220,820 5,335 9
12. W- Capital Financial Indonesia Tbk. 298 1 272 138,748,671 24,081,733,543 7,238 68
13. W- Golden Plantation Tbk. 43 5 12 222,516,500 4,045,397,300 14,437 244
14. W- Saraswati Griya Lestari Tbk. 30 6 14 51,136,300 845,404,800 2,820 218
15. W- Bank Artha Graha Internasional Tbk. 34 10 15 680,440,841 12,945,001,953 7,187 14
16. W- Eka Sari Lorena Transport Tbk. 39 12 22 84,316,280 2,059,604,700 6,932 234
17. W- Multi Agro Gemilang Plantation Tbk. 4 1 1 62,551,500 117,744,500 2,023 117
18. W- Magna Finance Tbk. 48 1 11 31,413,650 621,199,952 470 145
19. W- Nusa Raya Cipta Tbk. 52 1 8 604,603,099 13,866,420,689 24,675 118
20. W- Bank Panin Dubai Syariah Tbk. 148 4 6 245,274,100 8,130,409,000 6,565 207
21. W- Sitara Propertindo Tbk. 690 300 540 1,019,113,900 510,958,577,000 179 58
22. W- Tiphone Mobile Indonesia Tbk. 520 260 505 4,006,900 1,477,966,900 151 55
23. W- Pabrik Kertas Tjiwi Kimia Tbk. 155 1 130 11,217,351 1,039,856,456 797 122
24. W- Trisula International Tbk. 70 8 25 11,992,600 253,728,000 1,004 141
25. W- Victoria Investama Tbk. 8 1 1 428,335,400 605,088,200 4,529 122
26. W- Victoria Insurance Tbk. 26 1 14 156,261,600 1,705,487,700 2,140 200
27. W2- Bank MNC Internasional Tbk. 110 10 110 2,955,100 130,684,900 310 36
28. W2- Bank Capital Indonesia Tbk. 170 1 88 113,791,409 6,220,482,993 295 55
29. W2- Bhuwanatala Indah Permai Tbk. 1 1 1 2,600,000 2,600,000 1 1
30. W2- Bank Sinarmas Tbk. 610 150 580 7,526,158 2,546,764,245 330 87
31. W2- Bank Windu Kentjana International Tbk. 200 1 1 269,726,867 698,101,102 2,016 19
32. W3- Bank Sinarmas Tbk. 290 37 210 21,904,500 2,431,907,000 2,773 108
33. W3- Bank Victoria International Tbk. 11 1 1 767,238,655 1,519,431,655 1,836 117
Rights Trading
Price Total Trading
No. Company Name
Hi Low Close Volume Value (Rp) Freq. Days
1. R- Astra Agro Lestari Tbk. 4,000 1,000 3,200 12,305,646 39,315,878,483 3,115 5
2. R- Acset Indonusa Tbk. 190 90 190 11,915,020 1,397,681,300 1,280 5
3. R- Bank Rakyat Indonesia Agroniaga Tbk. 380 140 324 174,753,840 59,162,806,882 2,861 5
4. R- Anugerah Kagum Karya Utama Tbk. 21 1 1 178,366,900 540,716,200 1,896 5
5. R- Pacific Strategic Financial Tbk. 150 1 150 2,317,599,325 3,544,130,125 797 10
6. R- Bank MNC Internasional Tbk. 2 1 1 76,632,800 77,282,900 351 9
7. R- Bank Capital Indonesia Tbk. 120 5 117 423,400,652 2,442,133,960 118 5
8. R- Bank Yudha Bhakti Tbk. 53 1 20 173,105,452 527,202,352 289 5
9. R- Bank Pembangunan Daerah Banten Tbk 98 1 44 3,242,137,281 138,701,481,861 18,190 11
10. R- MNC Investama Tbk. 10 1 1 1,880,785,577 3,187,362,847 4,114 10
11. R- Bank Ina Perdana Tbk. 20 1 3 470,648,920 477,596,920 127 5
12. R- Graha Layar Prima Tbk. 100 100 100 300 30,000 3 1
13. R- Bank Maspion Indonesia Tbk. 16 1 3 160,900 455,800 31 4
14. R- Bank Permata Tbk. 159 1 72 335,583,551 20,562,984,237 6,906 5
15. R- Berlina Tbk. 10 1 1 70,020,663 123,309,493 479 5
16. R- Bank Sinarmas Tbk. 650 30 282 1,532,562 362,190,600 267 10
17. R- Bumi Teknokultura Unggul Tbk. 10 1 1 231,472,700 336,186,100 814 5
18. R- Catur Sentosa Adiprana Tbk. 33 1 1 192,678,720 1,877,032,380 3,121 5
ETF Trading
Price Total Trading
No. Company Name
Hi Low Close Volume Value (Rp) Freq. Days
REIT Trading
Price Total Trading
No. Company Name
Hi Low Close Volume Value (Rp) Freq. Days
1. DIRE Ciptadana Properti Ritel 139 67 121 136,273,800 13,122,634,800 343 123
Indonesia
Futures Trading
Security Price Total Trading
No. Security Name
Code Hi Low Close Volume Freq.
1. LQ45G6 LQ45 Futures 2016 February 840 795 834 31 30
2. LQ45H6 LQ45 Futures 2016 March 840 801 840 18 18
3. LQ45J6 LQ45 Futures 2016 April 835 805 835 7 7
4. LQ45K6 LQ45 Futures 2016 May - - 835 - -
5. LQ45M6 LQ45 Futures 2016 June - - 840 - -
6. LQ45N6 LQ45 Futures 2016 July - - 833 - -
7. LQ45Q6 LQ45 Futures 2016 August 926 926 926 1 1
8. LQ45U6 LQ45 Futures 2016 September 940 916 940 3 3
9. LQ45V6 LQ45 Futures 2016 October 941 917 925 15 15
10. LQ45X6 LQ45 Futures 2016 November 926 852 859 31 28
11. LQ45Z6 LQ45 Futures 2016 December 891 838 839 34 32
12. LQ45F7 LQ45 Futures 2017 January - - 927 - -
13. LQ45G7 LQ45 Futures 2017 February - - 857 - -
TOTAL 140 134
16. CIMB Securities Indonesia (YU) 122,066,498,062 7 155,678,667,337,262 3 4.22 4,290,878 7 3.30
17. Ciptadana Securities (KI) 98,510,954,967 9 66,955,735,292,361 20 1.81 1,574,897 27 1.21
18. Citigroup Sekuritas Indonesia (CG) 31,983,565,245 42 131,478,491,292,123 8 3.56 2,558,276 16 1.97
19. CLSA Sekuritas Indonesia (KZ) 38,918,634,431 34 110,862,542,801,853 11 3.01 2,506,493 18 1.93
20. Credit Suisse Securities Indonesia (CS) 52,848,670,183 23 144,480,031,055,438 5 3.92 4,439,811 6 3.42
26. Deutsche Securities Indonesia (DB) 39,277,420,598 32 130,995,106,922,146 9 3.55 5,248,556 5 4.04
27. Dhanawibawa Arthacemerlang (TX) 16,629,934,418 60 8,298,466,914,815 62 0.22 184,479 76 0.14
28. Dwidana Sakti Sekurindo (TS) 15,342,544,899 64 4,623,581,526,900 80 0.13 184,802 75 0.14
29. Ekokapital Sekuritas (ES) 3,469,199,006 94 1,841,707,974,302 94 0.05 93,915 87 0.07
30. Equator Securities (MK) 665,709,100 104 208,464,196,000 106 0.01 3,433 108 0.003
31. Equity Securities Indonesia (BS) 9,245,476,470 80 3,646,493,365,780 86 0.10 145,505 81 0.11
32. Erdikha Elit Sekuritas (AO) 32,266,531,810 41 15,041,823,234,472 46 0.41 1,119,827 31 0.86
33. Evergreen Capital (EL) 70,226,715,854 16 18,707,215,374,180 40 0.51 430,172 57 0.33
34. First Asia Capital (PC) 23,232,555,410 52 10,740,766,816,218 55 0.29 887,840 38 0.68
35. Forte Mentari Securities (FO) 545,897,300 106 372,300,881,600 103 0.01 83,249 88 0.06
36. Harita Kencana Securities (AF) 4,251,066,708 88 2,188,852,584,380 93 0.06 66,185 91 0.05
37. Henan Putihrai Sekuritas (HP) 34,490,091,373 40 14,862,226,621,669 47 0.40 715,523 45 0.55
38. HSBC Securities Indonesia (GW) 1,604,184,027 98 5,692,713,654,274 73 0.15 206,234 69 0.16
39. Indo Premier Securities (PD) 128,480,719,585 5 83,678,580,435,614 16 2.27 7,567,022 2 5.82
40. Indomitra Securities (BD) 12,767,494,968 71 7,106,810,955,120 69 0.19 358,963 62 0.28
41. Inovasi Utama Sekurindo (IU) 7,678,221,963 84 5,473,660,217,160 74 0.15 354,322 63 0.27
42. Inti Teladan Sekuritas (IT) 619,370,988 105 481,093,197,200 101 0.01 34,755 98 0.03
43. Intifikasa Securindo (BF) 2,725,828,163 95 610,946,479,302 100 0.02 29,998 99 0.02
44. Investindo Nusantara Sekuritas (IN) 15,152,215,585 66 9,951,529,147,170 59 0.27 471,714 51 0.36
45. Jasa Utama Capital (YB) 49,734,675,355 26 25,624,470,613,483 35 0.69 1,453,135 29 1.12
46. JP Morgan Sekuritas Indonesia (BK) 17,472,819,312 56 67,402,038,354,888 19 1.83 2,255,525 21 1.74
47. KGI Sekuritas Indonesia (HD) 23,282,509,177 51 12,017,737,453,959 53 0.33 822,260 40 0.63
48. Kiwoom Sekuritas Indonesia (AG) 27,561,025,288 46 13,192,505,892,341 51 0.36 1,019,508 33 0.78
49. Kresna Securities (KS) 61,556,236,260 18 35,550,218,238,105 29 0.96 954,718 35 0.73
50. Lautandhana Securindo (YJ) 97,902,041,691 10 38,830,216,832,998 28 1.05 2,279,076 20 1.75
56. Makindo Securities (DD) 277,626,400 107 149,324,955,800 107 0.004 10,336 105 0.01
57. Mandiri Sekuritas (CC) 142,201,976,064 4 134,344,334,787,309 7 3.64 7,357,584 3 5.66
58. Masindo Artha Securities (DM) 12,605,660,354 72 4,833,788,128,200 78 0.13 76,405 89 0.06
59. Maybank Kim Eng Securities (ZP) 71,708,723,696 14 122,932,814,896,240 10 3.33 3,391,507 11 2.61
60. Mega Capital Sekuritas (CD) 25,987,823,262 48 21,624,329,427,380 39 0.59 769,350 43 0.59
61. Merrill Lynch Indonesia (ML) 23,453,552,772 50 90,052,590,007,866 15 2.44 4,262,077 8 3.28
62. Minna Padi Investama (MU) 25,703,708,938 49 8,767,101,656,360 60 0.24 276,204 67 0.21
63. Mirae Asset Sekuritas Indonesia (YP) 266,082,850,549 1 139,072,817,070,645 6 3.77 11,636,623 1 8.95
64. MNC Securities (EP) 189,007,598,499 2 91,186,203,567,970 14 2.47 2,614,870 15 2.01
65. Morgan Stanley Asia Indonesia (MS) 40,925,380,753 29 175,723,295,280,774 2 4.76 2,646,377 14 2.04
76. Pacific Capital (AP) 64,217,986,528 17 13,500,587,156,866 50 0.37 10,655 104 0.01
77. Panca Global Securities Tbk. (PG) 55,522,622,522 22 17,670,228,815,059 42 0.48 198,719 71 0.15
78. Panin Sekuritas Tbk. (GR) 58,768,621,838 20 46,817,647,635,801 25 1.27 2,171,838 23 1.67
79. Paramitra Alfa Sekuritas (PS) 15,997,187,634 62 7,169,648,558,446 68 0.19 580,186 47 0.45
80. Phillip Securities Indonesia (KK) 82,998,311,284 13 42,230,870,235,414 27 1.14 3,690,489 10 2.84
86. Profindo International Securities (RG) 16,653,124,360 59 7,526,169,159,500 66 0.20 528,083 50 0.41
87. Recapital Sekuritas Indonesia (LK) 10,390,895,674 77 1,200,358,912,930 97 0.03 40,808 97 0.03
88. Redialindo Mandiri (DU) 2,015,200 109 731,421,000 109 0.00002 99 109 0.0001
89. Reliance Securities Tbk. (LS) 59,322,478,611 19 22,148,225,238,920 37 0.60 954,300 36 0.73
90. RHB Securities Indonesia (DR) 90,129,845,962 12 76,997,764,747,843 18 2.09 3,313,174 12 2.55
91. Samuel Sekuritas Indonesia (IF) 40,913,176,673 30 29,372,958,650,887 33 0.80 1,068,705 32 0.82
92. Semesta Indovest (MG) 30,313,229,696 45 16,157,201,747,076 45 0.44 983,467 34 0.76
93. Senni Cahaya (SC) 20,986,700 108 70,408,956,900 108 0.002 4,067 107 0.003
94. Shinhan Sekuritas Indonesia (AH) 1,164,078,562 100 359,479,082,520 104 0.01 5,809 106 0.004
95. Sinarmas Sekuritas (DH) 104,823,784,122 8 58,111,228,947,576 21 1.58 1,667,802 25 1.28
96. Sinergi Millenium Sekuritas (SM) 50,069,470,666 25 21,768,452,327,378 38 0.59 154,569 80 0.12
97. Sucorinvest Central Gani (AZ) 36,069,694,182 38 25,721,885,148,411 34 0.70 1,282,499 30 0.99
98. Supra Securinvest (SS) 1,769,914,750 96 1,202,291,569,050 96 0.03 66,590 90 0.05
99. Trimegah Securities Tbk. (LG) 154,589,208,152 3 106,254,875,335,122 13 2.88 2,182,244 22 1.68
100. Trust Securities (BR) 13,890,387,677 68 7,956,947,688,725 64 0.22 455,427 52 0.35
*) Purchases + Sales
36. Investindo Nusantara Sekuritas (IN) 133,175,672 24 5,929,587,220 26 0.27 1,217 33 0.49
37. Jasa Utama Capital (YB) 1,097,884,356 4 25,537,766,598 6 1.15 1,255 31 0.50
38. KGI Sekuritas Indonesia (HD) 10,823,000 59 3,331,864,600 37 0.15 811 39 0.32
39. Kiwoom Sekuritas Indonesia (AG) 179,854,800 19 8,677,790,700 18 0.39 3,436 14 1.37
40. Kresna Securities (KS) 30,464,500 46 2,018,592,300 47 0.09 1,764 23 0.70
51. Minna Padi Investama (MU) 9,305,200 61 329,909,400 66 0.01 348 49 0.14
52. Mirae Asset Sekuritas Indonesia (YP) 1,042,707,168 6 33,428,188,300 3 1.50 48,297 1 19.26
53. MNC Securities (EP) 1,286,128,234 3 26,025,813,078 4 1.17 4,941 11 1.97
54. NC Securities (LH) 428,900 82 124,394,300 73 0.01 23 77 0.01
55. Net Sekuritas (OK) 5,113,300 68 153,011,700 70 0.01 127 62 0.05
56. NH Korindo Sekuritas Indonesia (XA) 43,653,800 41 4,381,408,600 32 0.20 781 40 0.31
57. Nikko Securities Indonesia (RB) 100,000 86 100,000 92 0.000004 3 87 0.001
58. NISP Sekuritas (RO) 65,220,400 37 1,046,348,600 56 0.05 1,024 35 0.41
59. OCBC Sekuritas Indonesia (TP) 24,700,400 49 875,980,500 57 0.04 462 47 0.18
60. Onix Sekuritas (FM) 5,052,600 69 1,162,852,100 54 0.05 77 70 0.03
66. Paramitra Alfa Sekuritas (PS) 8,712,362 63 3,369,476,080 36 0.15 155 59 0.06
67. Phillip Securities Indonesia (KK) 350,052,576 10 10,303,324,126 15 0.46 11,160 5 4.45
68. Phintraco Securities (AT) 11,593,600 57 1,051,669,000 55 0.05 1,021 36 0.41
69. Pilarmas Investindo (PO) 262,495,600 13 110,331,896,600 2 4.96 244 52 0.10
70. Pratama Capital Indonesia (PK) 5,837,600 67 319,066,800 67 0.01 177 57 0.07
76. Samuel Sekuritas Indonesia (IF) 77,458,300 33 1,881,804,900 48 0.08 2,577 18 1.03
77. Semesta Indovest (MG) 96,276,366 29 13,513,303,400 9 0.61 960 37 0.38
78. Sinarmas Sekuritas (DH) 226,274,733 16 7,408,409,880 22 0.33 8,232 8 3.28
79. Sinergi Millenium Sekuritas (SM) 16,030,700 53 349,425,300 64 0.02 215 54 0.09
80. Sucorinvest Central Gani (AZ) 31,897,000 45 5,186,157,000 28 0.23 655 43 0.26
86. UOB Kay Hian Securities (AI) 84,146,100 32 2,671,785,400 45 0.12 1,384 29 0.55
87. Valbury Asia Securities (CP) 370,060,238 9 21,377,453,758 7 0.96 6,445 9 2.57
88. Victoria Securities Indonesia (MI) 2,379,591,386 2 10,974,964,960 13 0.49 569 44 0.23
89. Wanteg Securindo (AN) 3,945,754 71 695,220,990 58 0.03 77 70 0.03
90. Waterfront Securities Indonesia (FZ) 72,360,600 34 4,994,789,700 29 0.22 758 41 0.30
91. Yuanta Sekuritas Indonesia (FS) 24,734,800 48 2,798,070,800 43 0.13 122 64 0.05
92. Yulie Sekurindo Tbk. (RS) 36,400 91 4,824,600 86 0.0002 9 81 0.004
31. First Asia Capital (PC) 63,959,480 44 8,317,297,900 28 0.85 1,490 24 0.93
32. Forte Mentari Securities (FO) 71,100 99 16,080,800 98 0.00 6 100 0.00
33. Harita Kencana Securities (AF) 35,614,120 53 632,114,100 74 0.06 176 72 0.11
34. Henan Putihrai (HP) 85,301,640 36 12,158,671,428 22 1.25 1,256 25 0.78
35. Indo Premier Securities (PD) 1,370,770,811 4 65,944,837,732 3 6.77 25,805 1 16.07
41. Jasa Utama Capital (YB) 193,799,500 26 20,351,550,900 16 2.09 2,805 16 1.75
42. JP Morgan Securities Indonesia (BK) 22,908,120 60 2,341,881,782 43 0.24 281 59 0.17
43. KGI Sekuritas Indonesia (HD) 7,426,600 76 1,853,739,200 49 0.19 346 49 0.22
44. Kiwoom Sekuritas Indonesia (AG) 54,830,156 48 807,866,676 67 0.08 513 42 0.32
45. Kresna Securities (KS) 94,156,453 35 3,531,730,206 35 0.36 1,173 26 0.73
56. Minna Padi Investama (MU) 48,450,200 49 555,848,000 78 0.06 133 79 0.08
57. Mirae Asset Sekuritas Indonesia (YP) 620,176,641 11 22,340,727,076 14 2.29 6,661 8 4.15
58. MNC Securities (EP) 507,481,361 16 14,611,762,454 18 1.50 2,673 17 1.66
59. Morgan Stanley Asia Indonesia (MS) 23,085,334 59 1,387,136,804 55 0.14 387 48 0.24
60. NC Securities (LH) 149,724,300 29 14,602,523,500 19 1.50 1,099 30 0.68
71. Panin Sekuritas Tbk. (GR) 567,511,218 14 35,119,497,710 8 3.61 5,025 10 3.13
72. Paramitra Alfa Sekuritas (PS) 3,025,100 86 520,402,900 80 0.05 301 56 0.19
73. Phillip Securities Indonesia (KK) 206,913,534 25 8,844,243,960 27 0.91 2,929 15 1.82
74. Phintraco Securities (AT) 6,291,960 78 437,957,152 83 0.04 197 69 0.12
75. Pilarmas Investindo (PO) 6,100,100 79 1,347,339,500 56 0.14 156 76 0.10
76. Pratama Capital Indonesia (PK) 16,469,054 66 1,460,160,350 53 0.15 108 81 0.07
77. Primasia Securities (XC) 3,067,100 84 234,387,900 88 0.02 98 83 0.06
78. Prime Capital Securities (QA) 5,911,282 81 255,546,160 87 0.03 59 90 0.04
79. Profindo International Securities (RG) 7,771,962 75 781,752,000 71 0.08 231 66 0.14
80. Recapital Sekuritas Indonesia (LK) 37,597,400 51 1,757,922,200 51 0.18 83 87 0.05
81. Redialindo Mandiri (DU) 16,600 101 3,818,000 101 0.0004 1 101 0.001
82. Reliance Securities Tbk. (LS) 600,797,568 12 49,108,340,700 7 5.04 7,176 7 4.47
83. RHB Securities Indonesia (DR) 321,648,472 18 10,409,554,914 26 1.07 2,270 20 1.41
84. Samuel Sekuritas Indonesia (IF) 146,403,233 30 12,541,384,460 21 1.29 2,530 19 1.58
85. Semesta Indovest (MG) 306,952,558 20 4,130,730,572 34 0.42 956 31 0.60
91. Trimegah Securities Tbk. (LG) 154,581,254 28 6,440,476,954 31 0.66 1,714 23 1.07
92. Trust Securities (BR) 12,837,300 70 727,533,400 72 0.07 338 50 0.21
93. UBS Securities Indonesia (AK) 117,597,648 32 2,758,535,964 40 0.28 326 53 0.20
94. Universal Broker Indonesia (TF) 17,806,100 64 567,918,300 77 0.06 202 67 0.13
95. UOB Kay Hian Securities (AI) 1,406,532,952 3 29,374,989,362 11 3.02 3,962 13 2.47
96. Valbury Asia Securities (CP) 962,180,352 6 63,296,011,160 5 6.50 7,290 6 4.54
97. Victoria Securities Indonesia (MI) 642,251,630 9 2,587,521,430 41 0.27 296 57 0.18
98. Wanteg Securindo (AN) 21,360,612 61 548,024,860 79 0.06 175 73 0.11
99. Waterfront Securities Indonesia (FZ) 234,957,200 23 11,711,672,900 23 1.20 1,826 22 1.14
100. Yuanta Securities Indonesia (FS) 30,150,388 58 1,062,210,120 61 0.11 319 54 0.20
101. Yulie Sekurindo Tbk. (RS) 2,110,500 90 85,934,500 93 0.01 100 82 0.06
Right Offerings
Rights Certificate Shares Exercise Fund Recording
No. Company Name Rasio Ex Date
Trading Periode Issued* Price Raised* Date
1. Pacific Strategic Financial Tbk. 1 : 3 14-Oct-16 - 27-Oct-16 8,821 105 926,257 10-Oct-16 12-Oct-16
2. Bank Maspion Indonesia Tbk. 65 : 10 14-Oct-16 - 20-Oct-16 592 340 201,437 10-Oct-16 12-Oct-16
3. Sejahteraraya Anugrahjaya Tbk. 3 : 2 09-Nov-16 - 16-Nov-16 5,354 280 1,499,024 03-Nov-16 07-Nov-16
4. Anugerah Kagum Karya Utama Tbk. 2 : 49 14-Nov-16 - 18-Nov-16 6,199 101 626,049 08-Nov-16 10-Nov-16
5. Wijaya Karya (Persero) Tbk. 80000 : 36697 17-Nov-16 - 23-Nov-16 2,821 2,180 6,149,183 11-Nov-16 15-Nov-16
6. Bank Mayapada Internasional Tbk. 7 : 1 22-Nov-16 - 28-Nov-16 615 1,630 1,002,315 05-Oct-16 17-Nov-16
7. Krakatau Steel (Persero) Tbk. 250000 : 56599 24-Nov-16 - 30-Nov-16 3,571 525 1,874,983 18-Nov-16 22-Nov-16
8. Jasa Marga (Persero) Tbk. 500000 : 33667 02-Dec-16 - 08-Dec-16 458 3,900 1,785,698 28-Nov-16 30-Nov-16
9. Siloam International Hospitals Tbk. 8 : 1 06-Dec-16 - 13-Dec-16 145 9,000 1,300,613 30-Nov-16 02-Dec-16
10. Bank Artha Graha Internasional Tbk. 29 : 6 07-Dec-16 - 14-Dec-16 2,708 111 300,579 01-Dec-16 05-Dec-16
11. Bank Pembangunan Daerah Banten Tbk. 2000 : 777 08-Dec-16 - 15-Dec-16 17,938 18 329,157 02-Dec-16 06-Dec-16
12. Bank Rakyat Indonesia Agroniaga Tbk. 3.349 : 1.122 09-Dec-16 - 16-Dec-16 3,846 130 499,979 05-Dec-16 07-Dec-16
13. PP (Persero) Tbk. 500000 : 140163 08-Dec-16 - 15-Dec-16 1,357 3,250 4,411,748 02-Dec-16 06-Dec-16
14. Centratama Telekomunikasi Indonesia Tbk. 1 : 2 05-Jan-17 - 11-Jan-17 20,789 100 2,078,898 29-Dec-16 03-Jan-17
Stock Split
Nominal Value Listed Shares Listing
No. Code Stock Name
Old New Old New Date
11. Mitra Pinasthika Mustika Tbk. - 10.00 24-Nov-16 28-Nov-16 16-Dec-16 I2016
12. BFI Finance Indonesia Tbk. - 150.00 29-Nov-16 01-Dec-16 16-Dec-16 I2016
13. Sepatu Bata Tbk. - 18.22 29-Nov-16 01-Dec-16 19-Dec-16 I2016
14. Bank Central Asia Tbk. - 70.00 01-Dec-16 05-Dec-16 22-Dec-16 I2016
15. Saratoga Investama Sedaya Tbk. - 61.00 30-Nov-16 02-Dec-16 22-Dec-16 I2016
16. Surya Citra Media Tbk. 55.00 05-Dec-16 07-Dec-16 22-Dec-16 I2016
17. Unilever Indonesia Tbk. - 375.00 06-Dec-16 08-Dec-16 22-Dec-16 I2016
18. Elang Mahkota Teknologi Tbk. 20.00 14-Dec-16 16-Dec-16 30-Dec-16 I2016
19. Telekomunikasi Indonesia (Persero) Tbk. - 19.38 15-Dec-16 19-Dec-16 27-Dec-16 I2016
20. Adaro Energy Tbk - USD 0.0019 29-Dec-16 03-Jan-17 13-Jan-17 I2016
21. Citra Marga Nusaphala Persada Tbk. 9:2 - 11-Jan-17 13-Jan-17 27-Jan-17 SD2016
1. Bank Rakyat Indonesia Agroniaga Tbk. 3,845,996,122 Right Issue VI Dec 15 - Dec 22, 2016
Bank Rakyat Indonesia Agroniaga Tbk. (38,459,961) Unlisted 1% Dec 22, 2016
2. Anugerah Kagum Karya Utama Tbk. 6,196,463,636 Right Issue I Nov 21 - Nov 25, 2016
3. AKR Corporindo Tbk. [S] 1,554,000 MSOP Tahun 2015 Vesting 1 Oct 11 - Oct 12, 2016
4. Tri Banyan Tirta Tbk. 75,000 Warrant I Dec 02, 2016
5. Pacific Strategic Financial Tbk. 8,821,496,250 Right Issue II Oct 19 - Nov 03, 2016
6. Asuransi Kresna Mitra Tbk. 907,900 Warrant I Oct 10 - Dec 30, 2016
7. Anabatic Technologies Tbk. [S] 10,000 MESOP Dec 13, 2016
8. Bank MNC Internasional Tbk. 1,451,901,709 Right Issue V Oct 12 - Nov 02, 2016
Bank MNC Internasional Tbk. (14,519,017) Unlisted Shares Nov 02, 2016
Bank MNC Internasional Tbk. 466 Warrant II Dec 13 - Dec 15, 2016
9. Bank Capital Indonesia Tbk. 133,374 Warrant II Oct 04 - Dec 23, 2016
10. Bali Towerindo Sentra Tbk. [S] 7,100 Warrant I Nov 30, 2016
11. Bank Yudha Bhakti Tbk. 176,143,020 Warrant I Nov 23 - Dec 30, 2016
12. MNC Kapital Indonesia Tbk. 481,235,289 Warrant I Oct 04 - Oct 12, 2016
13. Bank Pembangunan Daerah Banten Tbk. 17,937,712,419 Right Issue Dec 09 - Dec 22, 2016
Bank Pembangunan Daerah Banten Tbk. (179,377,124) Unlisted Shares Dec 22, 2016
14. MNC Investama Tbk. 1,449,817,168 Additional Listing without Right Iss Oct 25, 2016
15. BPD Jawa Timur Tbk. (273,726) Unlisted Shares Oct 04, 2016
16. Bank Maspion Indonesia Tbk. 592,461,538 Right Issue I Oct 20 - Oct 31, 2016
Bank Maspion Indonesia Tbk. (5,924,616) Unlisted Shares Oct 31, 2016
17. Bakrie & Brothers Tbk. 3,300,000,000 Convertible Bond Dec 15 - Dec 15, 2017
18. Berlina Tbk. [S] 220,110,000 Righ Issue II Oct 04 - Oct 11, 2016
19. Bank Sinarmas Tbk. 1,004,000 Warrant II Oct 31 - Dec 07, 2016
20. Bukit Uluwatu Villa Tbk. 309,603,100 Additional Listing without Right Iss Nov 02, 2016
21. Delta Dunia Makmur Tbk. 13,553,000 MESOP Dec 09, 2016
22. Garuda Indonesia (Persero) Tbk. [S] 17,649,621 Add. Listing without Right Issue Dec 09, 2016
23. Bank Artha Graha Internasional Tbk. 2,707,918,808 Right Issue V Dec 13 - Dec 21, 2016
Bank Artha Graha Internasional Tbk. (27,079,187) Unlisted 1% Dec 21, 2016
24. Jasa Marga (Persero) Tbk. 457,871,200 Right Issue I Dec 07 - Dec 16, 2016
25. Krakatau Steel (Persero) Tbk. [S] 3,571,396,900 Right Issue Nov 29 - Dec 08, 2016
26. Bank Mayapada Internasional Tbk. 614,916,967 Right Issue IX Nov 25 - Dec 05, 2016
Bank Mayapada Internasional Tbk. (6,149,170) Unlisted 1% Dec 05, 2016
27. Bank Windu Kentjana International Tbk. 200,571 Warran II Oct 31 - Dec 19, 2016
28. MNC Sky Vision Tbk. 69,916,990 Add, Listing Without RI Oct 05, 2016
29. Bank Panin Dubai Syariah Tbk. [S] 21,537,610 Warrant I Oct 04 - Dec 30, 2016
30. Red Planet Indonesia Tbk. [S] 2,227,856 Warrant I Dec 02, 2016
31. PP (Persero) Tbk. [S] 1,357,460,854 Right Issue I Dec 15 - Dec 27, 2016
32. Sidomulyo Selaras Tbk. [S] 9,350,000 Additional Listing without Right Iss Nov 11, 2016
33. Siloam International Hospitals Tbk. [S] 144,512,500 Right Issue I Dec 09 - Dec 22, 2016
34. Selamat Sempurna Tbk. [S] 4,319,006,580 Stock Split Nov 02, 2016
35. Suparma Tbk. 622,524,300 Add. Listing without Right Issue Dec 15, 2016
36. Sejahteraraya Anugrahjaya Tbk. [S] 2,887,300,388 Right Issue II Nov 14 - Nov 23, 2016
37. Tower Bersama Infrastructure Tbk. (265,126,310) Reduction of the issued & paid sh Dec 28, 2016
38. Tiphone Mobile Indonesia Tbk. 58,699,600 Warrant I Oct 07 - Dec 30, 2016
39. Surya Toto Indonesia Tbk. [S] 9,288,000,000 Stock Split Oct 20, 2016
40. Wijaya Karya (Persero) Tbk. [S] 2,675,922,258 Right Issue I Nov 24 - Nov 29, 2016
41. Waskita Karya (Persero) Tbk. [S] 373,700 MESOP I Nov 09 - Dec 15, 2016
6. PROPERTY, REAL ESTATE AND BUILDING CONSTRUCTION 109 996 27.90 1.78 0.88
61 PROPERTY AND REAL ESTATE 123 1,079 29.62 1.62 0.71
1. Agung Podomoro Land Tbk. [S] Sep-16 Dec 25,508 15,861 9,647 4,142 641 641 433 20,501 28 471 7.46 0.45 1.64
2. Alam Sutera Realty Tbk. [S] Sep-16 Dec 19,974 12,627 7,347 1,905 727 661 660 19,649 45 374 7.86 0.94 1.72
3. Bekasi Asri Pemula Tbk. [S] Sep-16 Dec 179 76 103 24 0.17 0.15 0.15 662 0 156 167.30 0.32 0.73
4. Bumi Citra Permai Tbk. [S] Sep-16 Dec 651 358 293 166 47 38 37 1,430 35 205 3.07 0.52 1.22
5. Bekasi Fajar Industrial Estate Tbk. [S] Sep-16 Dec 5,125 1,800 3,325 533 295 295 294 9,647 41 345 6.25 0.74 0.54
6. Binakarya Jaya Abadi Tbk. Sep-16 Dec 2,404 1,746 658 490 -71 -71 -25 592 -57 1,111 -8.31 0.42 2.65
7. Bhuwanatala Indah Permai Tbk. [S] Sep-16 Dec 1,638 475 1,163 87 20 16 17 4,670 5 249 18.28 0.36 0.41
8. Bukit Darmo Property Tbk. [S] Sep-16 Dec 795 246 549 39 -21 -24 -24 7,315 -4 75 -16.19 0.93 0.45
9. Sentul City Tbk. [S] Sep-16 Dec 11,096 4,391 6,705 478 118 118 104 34,537 4 194 22.86 0.47 0.65
10. Bumi Serpong Damai Tbk. [S] Sep-16 Dec 37,182 13,783 23,400 4,254 1,307 1,302 1,158 19,247 80 1,216 21.87 1.44 0.59
11. Cowell Development Tbk. Sep-16 Dec 3,641 2,383 1,258 371 65 37 37 4,871 10 258 107.05 4.20 1.89
12. Ciputra Development Tbk. [S] Sep-16 Dec 27,403 13,865 13,538 4,419 898 668 479 15,425 41 878 32.24 1.52 1.02
13. Ciputra Property Tbk. [S] Sep-16 Dec 9,939 4,703 5,236 1,252 132 59 57 6,316 12 829 58.32 0.84 0.90
14. Ciputra Surya Tbk. [S] Sep-16 Dec 7,289 3,374 3,915 1,436.2 434 366 306 2,033 201 1,925 13.67 1.42 0.86
15. Duta Anggada Realty Tbk. [S] Sep-16 Dec 6,091 2,634 3,457 345 57 28 28 3,141 12 1,100 30.15 0.33 0.76
16. Intiland Development Tbk. [S] Sep-16 Dec 11,462 6,545 4,917 1,659 295 210 205 10,366 40 474 12.62 1.05 1.33
17. Puradelta Lestari Tbk. [S] Sep-16 Dec 7,434 309 7,125 1,012 507 495 494 48,198 14 148 16.81 1.56 0.04
18. Duta Pertiwi Tbk. [S] Sep-16 Dec 9,540 2,039 7,501 1,347 558 555 473 1,850 341 4,054 17.58 1.48 0.27
19. Bakrieland Development Tbk. Sep-16 Dec 14,611 7,458 7,152 782 23 9 8 43,522 0.25 164 196.31 0.30 1.04
20. Megapolitan Developments Tbk. [S] Sep-16 Dec 1,359 673 686 191 33 33 32 3,350 13 205 10.88 0.68 0.98
21. Fortune Mate Indonesia Tbk. [S] Sep-16 Dec 869 196 672 391 296 277 251 2,721 123 247 4.06 2.02 0.29
22. Gading Development Tbk. [S] *) Sep-16 Dec 1,342 245 1,097 48 0.36 0.33 0.36 10,011 0.05 110 1,046 0.46 0.22
23. Gowa Makassar Tourism Development Tbk. [S] Sep-16 Dec 1,232 611 621 234 71 71 71 102 931 6,112 7.47 1.14 0.98
24. Perdana Gapuraprima Tbk. [S] Sep-16 Dec 1,618 641 978 292 21 21 17 4,277 5 229 35.47 0.80 0.66
25. Greenwood Sejahtera Tbk. [S] Sep-16 Dec 6,889 481 6,408 118 136 134 132 7,801 23 822 5.72 0.16 0.07
26. Jaya Real Property Tbk. [S] Sep-16 Dec 7,973 3,360 4,613 1,712 743 738 740 13,750 72 335 12.19 2.61 0.73
27. Kawasan Industri Jababeka Tbk. [S] Sep-16 Dec 10,207 4,725 5,482 1,936 339 345 356 20,662 23 265 12.70 1.10 0.86
28. Lamicitra Nusantara Tbk. [S] Sep-16 Dec 644 82 562 75 17 10 13 1,148 15 489 24.32 0.75 0.15
29. Eureka Prima Jakarta Tbk. [S] Sep-16 Dec 1,687 72 1,615 27 -2 -4 -5 5,630 -1 287 -118.47 0.47 0.04
30. Lippo Cikarang Tbk. [S] Sep-16 Dec 5,627 1,468 4,159 1,202 467 454 454 696 870 5,975 5.80 0.85 0.35
31. Lippo Karawaci Tbk. [S] Sep-16 Dec 44,822 23,050 21,772 7,425 1,183 995 665 23,078 38 943 18.75 0.76 1.06
32. Modernland Realty Tbk. Sep-16 Dec 13,209 7,128 6,081 1,514 69 29 29 12,533 3 485 109.95 0.70 1.17
33. Metropolitan Kentjana Tbk. [S] Sep-16 Dec 6,023 2,599 3,425 2,185 901 902 902 948 1,268 3,612 20.31 7.13 0.76
34. Mega Manunggal Property Tbk. Sep-16 Dec 3,455 605 2,850 131 78 65 64 5,714 15 499 45.63 1.37 0.21
35. Metropolitan Land Tbk. [S] Sep-16 Dec 3,800 1,444 2,356 765 169 167 169 7,655 29 308 12.06 1.15 0.61
36. Metro Realty Tbk. [S] Sep-16 Dec 85 11 73 18 -2 -4 -4 233 -21 315 -17.55 1.16 0.15
37. Hanson International Tbk. [S] Jun-16 Dec 8,328 2,054 6,275 857 361 318 319 78,719 8 80 20.86 2.12 0.33
38. Hanson International (Seri B) Tbk. Jun-16 Dec 8,328 2,054 6,275 857 361 318 319 1,121 569 5,597 0.09 0.01 0.33
39. Nirvana Development Tbk. Sep-16 Dec 3,768 754 3,014 195 -4 -5 -13 22,199 -1 136 -122.91 0.69 0.25
40. Indonesia Prima Property Tbk. [S] Sep-16 Dec 3,889 180 3,708 187 276 279 281 1,745 214 2,125 1.01 0.10 0.05
41. Plaza Indonesia Realty Tbk. [S] Sep-16 Dec 4,082 2,007 2,075 1,219 340 337 327 3,550 123 585 39.49 8.30 0.97
42. PP Properti Tbk. [S] Sep-16 Dec 7,140 4,381 2,758 1,562 261 260 261 14,044 25 196 54.99 6.92 1.59
43. Pakuwon Jati Tbk. [S] Sep-16 Dec 20,081 9,471 10,609 3,635 1,429 1,404 1,313 48,160 36 220 15.55 2.56 0.89
44. Ristia Bintang Mahkotasejati Tbk. [S] Sep-16 Dec 175 12 163 9 -5 -5 -5 327 -21 499 -3.97 0.17 0.07
45. Roda Vivatex Tbk. Sep-16 Dec 2,030 273 1,757 308 219 189 189 269 936 6,538 10.69 1.53 0.16
46. Pikko Land Development Tbk. [S] Sep-16 Dec 3,234 771 2,463 384 83 100 39 13,592 4 181 101.54 2.15 0.31
47. Danayasa Arthatama Tbk. [S] Sep-16 Dec 5,568 1,611 3,957 788 192 178 46 3,322 18 1,191 89.8 1.39 0.41
48. Suryamas Dutamakmur Tbk. [S] Sep-16 Dec 3,104 636 2,468 357 11 11 13 4,772 4 517 20.9 0.15 0.26
49. Summarecon Agung Tbk. [S] Sep-16 Dec 19,880 12,167 7,713 3,614 452 250 58 14,427 5 535 248.8 2.48 1.58
50. Sitara Propertindo Tbk. [S] *) Sep-16 Dec 1,276 226 1,050 52 2 2 2 10,066 0.30 104 2,184.84 6.28 0.21
9. Truba Alam Manunggal Engineering Tbk. [S] Sep-16 Dec 711 247 465 3 -19 -19 -19 15,799 -2 29 -30.76 1.70 0.53
79 OTHERS
16. Matahari Putra Prima Tbk. [S] Sep-16 Dec 6,462 4,055 2,407 10,394 36 33 33 5,378 8 448 183.29 3.31 1.68
17. Ramayana Lestari Sentosa Tbk. [S] Sep-16 Dec 4,414 1,128 3,286 4,560 420 362 362 7,096 68 463 17.59 2.58 0.34
18. Supra Boga Lestari Tbk. [S] Sep-16 Dec 695 266 429 1,536 38 39 40 1,564 34 274 15.69 1.93 0.62
19. Rimo International Lestari Tbk. [S] **) Sep-16 Dec 34 101 -67 0.05 -2 -2 -2 340 -8 -197 -23.13 -0.96 -1.51
20. Skybee Tbk. Sep-15 Dec 389 250 139 57 -6 -6 -4 585 -10 238 -41.42 1.76 1.79
21. Sona Topas Tourism Industry Tbk. [S] Sep-16 Dec 1,036 423 613 1,070 13 11 11 331 46 1,852 54.81 1.36 0.69
22. Tiphone Mobile Indonesia Tbk. Sep-16 Dec 6,890 3,822 3,068 20,054 484 356 355 7,182 66 427 12.97 2.00 1.25
23. Trikomsel Oke Tbk. Sep-15 Dec 9,545 7,481 2,064 5,688 -391 -331 -324 4,762 -91 433 -22.04 4.61 3.62
94 TOURISM, RESTAURANT AND HOTEL 39 4,536 19.52 19.44 1.23
1. Alam Karya Unggul Tbk. *) Sep-16 Dec 8 6 1 5 -1 -1 -1 6,449 -0 0 -300.58 389.80 5.30
2. Arthavest Tbk. [S] Sep-16 Dec 361 61 299 58.92 3 2 0.96 447 3 670 97.84 0.42 0.21
3. Bayu Buana Tbk. [S] Sep-16 Dec 662 267 395 1,136 20 16 16 353 59 1,119 15.20 0.80 0.68
4. Bukit Uluwatu Villa Tbk. [S] Sep-16 Dec 2,730 1,259 1,472 183 -16 -17 -17 3,406 -6 432 -87.77 1.32 0.86
5. Fast Food Indonesia Tbk. [S] Sep-16 Dec 2,406 1,299 1,107 3,567 140 107 107 1,995 71 555 20.99 2.70 1.17
6. Grahamas Citrawisata Tbk. Sep-16 Dec 39 32 7 18 -1 -1 -1 59 -26 120 -33.33 7.14 4.55
7. Hotel Mandarine Regency Tbk. [S] *) Sep-16 Dec 255 48 207 41 -0.76 -0.59 -0.59 2,267 -1 91 -464.77 2.62 0.23
8. Saraswati Griya Lestari Tbk. Sep-16 Dec 1,044 653 391 98 9 9 9 3,550 4 110 35.93 1.15 1.67
9. Island Concepts Indonesia Tbk. [S] Sep-16 Dec 453 294 160 112 5 3 2 1,090 4 146 120.15 3.41 1.84
10. Indonesian Paradise Property Tbk. [S] Sep-16 Dec 5,026 1,021 4,006 392 81 81 72 11,182 9 358 65.61 1.58 0.25
11. Graha Andrasenta Propertindo Tbk. Sep-16 Dec 4,022 1,721 2,301 233 -17 -29 -29 22,582 -2 102 -231.68 3.89 0.75
12. Jakarta International Hotels & Dev. Tbk. [S] Sep-16 Dec 6,470 1,878 4,592 1,043 157 145 3 2,329 2 1,972 247.42 0.25 0.41
13. Jakarta Setiabudi Internasional Tbk. [S] Sep-16 Dec 3,841 1,243 2,598 780 165 127 96 2,319 55 1,120 46.36 2.29 0.48
14. MNC Land Tbk. [S] Sep-16 Dec 14,165 2,597 11,568 721 610 612 592 6,891 114 1,679 13.10 0.89 0.22
15. Mas Murni Indonesia Tbk. [S] Sep-16 Dec 808 209 599 59 3 2 2 3,307 1 181 60.02 0.28 0.35
16. Mas Murni Tbk. (Preferred Stock) Sep-16 Dec 808 209 599 59 3 2 2 6 459 99,805 1.307 0.01 0.35
17. Panorama Sentrawisata Tbk. [S] Sep-16 Dec 2,103 1,463 641 1,644 59 47 30 1,200 34 534 18.64 1.17 2.28
18. Destinasi Tirta Nusantara Tbk. [S] Sep-16 Dec 488 288 200 351 23 16 17 715 31 280 8.24 0.91 1.44
19. Pembangunan Graha Lestari Indah Tbk. [S] Sep-16 Dec 66 9 57 18 0.26 0.25 0.24 488 1 117 86.80 0.49 0.15
20. Pembangunan Jaya Ancol Tbk. [S] Sep-16 Dec 3,751 1,970 1,781 863 169 113 114 1,600 95 1,113 21.32 1.81 1.11
21. Pudjiadi & Sons Tbk. [S] *) Sep-16 Dec 510 228 282 169 3 0.94 -0.25 798 -0.42 353 -2,137.00 2.55 0.81
22. Red Planet Indonesia Tbk. [S] Sep-16 Dec 476 370 106 53 -47 -47 -47 1,355 -46 78 -16.05 9.39 3.49
23. Pioneerindo Gourmet International Tbk. [S] *) Sep-16 Dec 280 142 139 353 6 4 2 221 14 628 505.98 11.63 1.02
24. Pudjiadi Prestige Tbk. [S] Sep-16 Dec 510 179 330 116 27 24 24 330 96 1,002 3.97 0.38 0.54
25. Hotel Sahid Jaya International Tbk. [S] Sep-16 Dec 1,445 514 931 111 -7 -7 -7 1,119 -8 832 -113.68 1.08 0.55
95 ADVERTISING, PRINTING AND MEDIA 25 1,138 11.96 2.01 0.91
1. Mahaka Media Tbk. [S] Sep-16 Dec 415 293 122 205 -11 -11 -8 2,755 -4 44 -13.32 1.13 2.40
2. Graha Layar Prima Tbk. [S] *) Sep-16 Dec 1,316 195 1,121 431 -6 -6 -6 437 -18 2,565 -483.31 3.35 0.17
3. Elang Mahkota Teknologi Tbk. Sep-16 Dec 20,965 4,845 16,120 5,354 1,106 731 331 5,640 78 2,858 127.41 3.49 0.30
4. Fortune Indonesia Tbk. Sep-16 Dec 234 109 124 238 -10 -10 -10 465 -28 267 -11.21 1.19 0.88
5. Jasuindo Tiga Perkasa Tbk. [S] Sep-16 Dec 1,294 916 378 658 69 53 52 1,713 40 221 7.68 1.40 2.42
6. First Media Tbk. [S] Sep-16 Dec 14,066 6,583 7,482 1,004 -1,289 -1,006 -564 1,742 -432 4,295 -2.81 0.28 0.88
7. Link Net Tbk. [S] Sep-16 Dec 4,839 964 3,875 2,145 804 605 605 3,043 265 1,273 19.42 4.04 0.25
8. Star Pacific Tbk. Sep-16 Dec 2,376 343 2,033 66 -2 -4 -4 1,170 -4 1,737 -51.90 0.13 0.17
9. Mahaka Radio Integra Tbk. Sep-16 Dec 199 36 164 78 41 31 31 525 79 311 13.04 3.29 0.22
10. Intermedia Capital Tbk. [S] Sep-16 Dec 2,803 945 1,859 1,288 412 298 298 3,922 101 474 17.70 3.79 0.51
11. Media Nusantara Citra Tbk. Sep-16 Dec 14,630 4,864 9,766 5,264 2,038 1,544 1,443 14,276 135 684 13.02 2.57 0.50
12. MNC Sky Vision Tbk. Sep-16 Dec 6,336 3,681 2,655 2,357 105 77 77 1,554 66 1,708 15.84 0.61 1.39
13. Surya Citra Media Tbk. Sep-16 Dec 5,334 1,158 4,177 3,419 1,557 1,170 1,156 14,622 105 286 26.57 9.80 0.28
14. Tempo Inti Media Tbk. [S] Sep-16 Dec 352 206 146 171 -7 -5 -5 725 -10 201 -15.27 0.74 1.41
15. Visi Media Asia Tbk. Sep-16 Dec 6,599 4,324 2,275 1,806 276 132 103 16,464 8 138 35.86 2.16 1.90
96 HEALTHCARE 24 348 44.15 21.00 1.77
1. Mitra Keluarga Karyasehat Tbk. [S] Sep-16 Dec 3,973 500 3,473 1,828 685 550 530 14,551 49 239 52.96 10.77 0.14
2. Onix Capital Tbk. **) Sep-16 Dec 90 181 -91 14 -15 -15 -15 273 -74 -333 -5.80 -1.29 -2.00
3. Prodia Widyahusada Tbk. Jun-16 Dec 588 535 54 649 56 39 39 938 83 57 69.55 101.42 9.97
4. Sarana Meditama Metropolitan Tbk. [S] *) Sep-16 Dec 1,330 590 741 475 6 7 7 1,180 8 628 339.81 4.46 0.80
5. Siloam International Hospitals Tbk. [S] Sep-16 Dec 3,306 1,472 1,834 3,824 152 95 85 1,301 88 1,410 124.43 7.73 0.80
6. Sejahteraraya Anugrahjaya Tbk. [S] Sep-16 Dec 1,744 825 919 425 -84 -98 -98 10,918 -12 84 -20.40 2.90 0.90
97 COMPUTER AND SERVICES 50 500 35.18 1.95 1.37
1. Astra Graphia Tbk. [S] Sep-16 Dec 1,711 684 1,027 1,704 182 137 137 1,349 135 762 14.07 2.49 0.67
2. Anabatic Technologies Tbk. [S] Sep-16 Dec 2,571 1,859 712 2,734 38 25 10 1,875 7 379 99.55 1.91 2.61
3. Indoritel Makmur Internasional Tbk. [S] Sep-16 Dec 8,135 100 8,034 15 198 195 205 14,184 19 566 56.99 1.94 0.01
4. Limas Indonesia Makmur Tbk. Sep-16 Dec 473 345 128 159 12 11 7 788 12 163 4.04 0.31 2.70
5. Multipolar Technology Tbk. [S] Sep-16 Dec 1,827 1,031 795 1,345 127 103 110 1,875 78 424 22.45 4.15 1.30
6. Metrodata Electronics Tbk. [S] Sep-16 Dec 3,272 1,589 1,683 7,044 233 178 83 2,376 46 708 14.00 0.92 0.94
98 INVESTMENT COMPANY 334 1,246 50.17 1.40 0.73
1. ABM Investama Tbk. Sep-16 Dec 14,528 12,091 2,436 5,535 237 156 216 2,753 104 885 19.44 2.29 4.96
2. MNC Investama Tbk. Sep-16 Dec 54,286 28,909 25,377 9,497 2,067 1,425 482 48,057 13 528 10.10 0.26 1.14
3. Global Mediacom Tbk. [S] Sep-16 Dec 26,167 10,616 15,550 8,206 1,932 1,410 737 14,199 69 1,095 8.89 0.56 0.68
4. Bakrie & Brothers Tbk. **) Sep-16 Dec 9,423 12,498 -3,074 1,387 -17 15 20 97,022 0.28 -32 181.40 -1.58 -4.06
5. Bumi Resources Minerals Tbk. [S] Sep-16 Dec 17,710 10,411 7,299 28 -7,014 -6,842 -4,496 25,570 -234 285 -0.29 0.23 1.43
6. Multipolar Tbk. [S] Sep-16 Dec 23,517 14,048 9,469 12,992 959 904 890 10,065 118 941 2.90 0.36 1.48
7. Polaris Investama Tbk. *) Sep-16 Dec 375 147 228 30 3 2 -0.80 1,184 -1 192 -448.82 2.11 0.65
8. Pool Advista Indonesia Tbk. Sep-16 Dec 593 35 558 49 52 22 22 1,800 16 310 136.42 7.03 0.06
9. Saratoga Investama Sedaya Tbk. [S] Sep-16 Dec 23,551 4,528 19,023 6,682 6,120 6,096 5,933 2,713 2,916 7,012 1.20 0.50 0.24
Average PER 16.85 Note: *) These companies are excluded from the average PER computation
Weighted Average PER 14.92 **) These companies with negative equities are not computed for ROE
Average PBV 3.94
Weighted Average PBV 3.01
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
9. TINS Timah (Persero) Tbk. [S] 1 1,075 12/30 549.319 2,328,301,661 62 2,476,997,486,897 53 136,631 52 63 8,006
24 LAND / STONE QUARRYING 34,758,663 2,637,852,500 2,845 177
1. CTTH Citatah Tbk. [S] 2 80 12/30 3.368 14,594,800 368 1,115,600,900 421 757 316 57 98
2. MITI Mitra Investindo Tbk. [S] 2 61 12/30 5.149 20,163,863 351 1,522,251,600 411 2,088 264 62 78
29 OTHERS
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
3. FASW Fajar Surya Wisesa Tbk. [S] 1 4,100 12/30 939.583 292,424,799 190 443,859,597,960 125 8,125 206 63 10,159
4. INKP Indah Kiat Pulp & Paper Tbk. 1 955 12/30 49.210 187,349,298 218 185,854,304,387 177 7,725 208 63 5,225
5. INRU Toba Pulp Lestari Tbk. [S] 2 300 12/30 3.046 942,300 451 302,434,200 460 192 402 42 417
6. KBRI Kertas Basuki Rachmat Indonesia Tbk. 2 50 12/29 9.615 70,787,850 278 3,289,999,800 387 603 332 42 434
7. KDSI Kedawung Setia Industrial Tbk. [S] 2 350 12/30 87.500 946,700 450 306,557,000 459 186 404 39 142
8. SPMA Suparma Tbk. 1 194 12/30 86.965 25,139,661 342 5,645,045,363 366 10,318 198 58 410
9. TKIM Pabrik Kertas Tjiwi Kimia Tbk. 1 730 12/30 45.135 7,500,258 395 5,540,054,672 367 973 297 63 1,950
39 OTHERS 23,926,700 10,965,848,900 5,096 702
1. INCF Indo Komoditi Korpora Tbk. 2 488 12/30 396.748 23,926,700 345 10,965,848,900 339 5,096 229 34 702
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
12. SKBM Sekar Bumi Tbk. [S] 2 640 12/30 556.522 100,400 492 69,415,000 490 89 450 34 599
13. SKLT Sekar Laut Tbk. [S] 2 308 12/16 25.786 86,627,600 265 26,248,183,100 290 19 490 14 213
14. STTP Siantar Top Tbk. [S] 2 3,190 11/28 1,884.997 39,500 504 125,410,000 481 13 497 8 4,179
15. ULTJ Ultrajaya Milk Industry & Trading Co. Tbk. [S] 1 4,570 12/30 2,210.688 411,668,541 163 1,854,569,952,710 72 2,468 261 63 13,200
52 TOBACCO MANUFACTURERS 1,227,708,051 9,347,560,418,697 357,035 586,990
1. GGRM Gudang Garam Tbk. 1 63,900 12/30 2,493.659 81,033,025 269 5,176,476,832,314 25 151,613 43 63 122,949
2. HMSP HM Sampoerna Tbk. 1 3,830 12/30 19,119.409 1,052,943,293 104 4,125,356,154,749 28 198,896 25 63 445,498
3. RMBA Bentoel Internasional Investama Tbk. 1 484 12/21 3,786.575 2,413,855 433 1,148,830,220 420 162 419 39 17,618
4. WIIM Wismilak Inti Makmur Tbk. 1 440 12/30 67.692 91,317,878 260 44,578,601,414 262 6,364 215 63 924
53 PHARMACEUTICALS 4,242,126,267 8,001,871,973,588 418,868 124,257
1. DVLA Darya-Varia Laboratoria Tbk. [S] 1 1,755 12/30 32.299 706,000 461 1,154,489,000 419 206 394 42 1,966
2. INAF Indofarma (Persero) Tbk. [S] 1 4,680 12/30 1,872.000 320,493,600 178 1,173,198,100,300 88 43,291 111 63 14,505
3. KAEF Kimia Farma (Persero) Tbk. [S] 1 2,750 12/30 2,750.000 987,823,880 108 2,772,506,821,400 46 140,460 49 63 15,274
4. KLBF Kalbe Farma Tbk. [S] 1 1,515 12/30 14,776.163 2,377,576,406 61 3,724,636,433,763 31 184,618 27 63 71,016
5. MERK Merck Tbk. [S] 2 9,200 12/29 24,257.126 234,500 479 2,127,862,500 402 179 411 40 4,122
6. PYFA Pyridam Farma Tbk. [S] 2 200 12/30 196.000 85,990,099 266 16,484,989,950 323 31,002 130 63 107
7. SCPI Merck Sharp Dohme Pharma Tbk. 2 29,000 11/27/12 227.451 - 522 - 522 - 522 - 104
8. SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. [S] 1 520 12/30 89.655 440,153,759 159 252,495,857,483 162 16,223 169 63 7,800
9. SQBB Taisho Pharmaceutical Indonesia Tbk. [S] 1 10,500 04/02/01 100.000 - 522 - 522 - 522 - 97
10. SQBI Taisho Pharmaceutical Indonesia (PS) Tbk. 2 413,500 10/24 39,380.952 101 521 41,750,000 495 2 516 2 402
11. TSPC Tempo Scan Pacific Tbk. [S] 1 1,970 12/30 351.433 29,147,922 335 59,225,669,192 248 2,887 255 62 8,865
54 COSMETICS AND HOUSEHOLD 260,067,409 6,916,923,856,145 197,776 303,764
1. ADES Akasha Wira International Tbk. [S] 2 1,000 12/30 51.948 1,944,400 439 3,017,481,800 390 721 321 59 590
2. KINO Kino Indonesia Tbk. [S] 2 3,030 12/30 79.737 51,380,366 301 174,542,448,670 183 23,733 151 63 4,329
3. MBTO Martina Berto Tbk. [S] 1 185 12/30 25.000 45,516,300 309 7,988,752,800 352 443 348 53 198
4. MRAT Mustika Ratu Tbk. [S] 1 210 12/30 32.308 711,300 459 148,404,200 476 199 397 51 90
5. TCID Mandom Indonesia Tbk. [S] 1 12,500 12/30 1,226.071 514,050 465 6,597,497,500 359 190 403 29 2,513
6. UNVR Unilever Indonesia Tbk. [S] 1 38,800 12/30 198,638.202 160,000,993 231 6,724,629,271,175 17 172,490 31 63 296,044
55 HOUSEWARE 436,950,360 114,736,329,200 46,274 485
1. CINT Chitose Internasional Tbk. [S] 2 316 12/30 95.758 267,661,100 200 86,019,405,200 231 3,216 249 63 316
2. KICI Kedaung Indah Can Tbk. [S] 1 120 12/29 25.477 8,380,860 393 1,155,659,000 418 2,993 252 57 33
3. LMPI Langgeng Makmur Industri Tbk. [S] 2 135 12/30 19.699 160,908,400 230 27,561,265,000 287 40,065 117 63 136
59 OTHERS
6. PROPERTY, REAL ESTATE AND BUILDING CONSTRUCTION 234,561,657,050 77,269,121,057,441 2,820,469 426,188
61 PROPERTY AND REAL ESTATE 226,146,700,862 64,036,255,761,352 2,177,078 317,106
1. APLN Agung Podomoro Land Tbk. [S] 1 210 12/30 57.534 2,205,571,761 67 578,981,803,085 118 43,958 109 63 4,305
2. ASRI Alam Sutera Realty Tbk. [S] 1 352 12/30 335.238 2,739,065,838 53 1,130,370,396,572 91 97,423 72 63 6,917
3. BAPA Bekasi Asri Pemula Tbk. [S] 2 50 12/30 33.333 3,196,400 432 160,992,400 472 3,079 251 61 33
4. BCIP Bumi Citra Permai Tbk. [S] 2 106 12/30 96.364 447,390,926 158 136,583,275,365 200 23,853 150 53 152
5. BEST Bekasi Fajar Industrial Estate Tbk. [S] 1 254 12/30 149.412 3,062,233,727 49 904,114,235,598 99 85,712 79 63 2,450
6. BIKA Binakarya Jaya Abadi Tbk. 2 470 12/30 47.000 361,629,800 168 183,587,277,300 179 37,351 119 63 278
7. BIPP Bhuwanatala Indah Permai Tbk. [S] 2 90 12/30 37.531 46,723,500 306 4,729,954,700 372 2,818 256 63 420
8. BKDP Bukit Darmo Property Tbk. [S] 2 70 12/27 58.333 16,894,750 359 1,265,635,250 415 272 375 44 512
9. BKSL Sentul City Tbk. [S] 1 92 12/30 6.357 13,235,343,659 10 1,226,207,967,025 87 115,791 60 63 3,177
10. BSDE Bumi Serpong Damai Tbk. [S] 1 1,755 12/30 343.777 1,615,563,121 76 3,101,871,102,630 36 149,887 44 63 33,778
11. COWL Cowell Development Tbk. 2 1,085 12/30 834.615 339,646,800 173 309,686,625,500 145 45,009 107 63 5,285
12. CTRA Ciputra Development Tbk. [S] 1 1,335 12/30 298.899 1,427,813,805 85 2,104,722,344,515 64 95,073 74 63 20,593
13. CTRP Ciputra Property Tbk. [S] 1 700 12/30 102.610 1,175,992,790 100 865,885,824,690 101 45,781 105 63 4,421
14. CTRS Ciputra Surya Tbk. [S] 1 2,740 12/30 1,125.118 101,091,560 257 297,478,500,740 146 13,598 182 63 5,571
15. DART Duta Anggada Realty Tbk. [S] 1 360 12/30 66.551 2,162,760 435 795,219,880 436 304 369 50 1,131
16. DILD Intiland Development Tbk. [S] 1 500 12/30 87.129 2,780,312,629 52 1,532,291,084,109 80 42,807 112 63 5,183
17. DMAS Puradelta Lestari Tbk. [S] 2 230 12/30 109.524 4,467,548,700 35 1,161,786,898,800 90 42,674 113 63 11,086
18. DUTI Duta Pertiwi Tbk. [S] 2 6,000 10/19 603.440 43,800 503 257,818,500 463 6 505 4 11,100
19. ELTY Bakrieland Development Tbk. 1 50 12/30 10.308 10,577,291,694 15 430,731,527,680 127 24,765 146 62 2,176
20. EMDE Megapolitan Developments Tbk. [S] 2 140 12/30 56.000 260,156,500 202 37,076,946,100 268 909 302 63 469
21. FMII Fortune Mate Indonesia Tbk. [S] 2 500 12/30 500.000 117,625,300 247 58,449,614,000 250 425 349 57 1,361
22. GAMA Gading Development Tbk. [S] 2 50 12/30 47.619 452,637,200 156 22,630,700,000 297 259 379 43 501
23. GMTD Gowa Makassar Tourism Development Tbk. [S] 2 6,950 12/19 1,208.696 273,800 475 1,774,220,000 406 167 416 25 706
24. GPRA Perdana Gapuraprima Tbk. [S] 1 183 12/30 78.939 341,986,398 171 59,133,121,114 249 3,335 248 58 783
25. GWSA Greenwood Sejahtera Tbk. [S] 2 129 12/30 51.600 219,890,400 211 27,594,135,400 286 5,104 228 61 1,006
26. JRPT Jaya Real Property Tbk. [S] 1 875 12/30 841.346 132,402,650 239 106,184,143,700 215 502 340 53 12,031
27. KIJA Kawasan Industri Jababeka Tbk. [S] 2 292 12/30 10.068 1,953,177,845 70 564,112,843,767 121 31,681 129 63 6,033
28. LAMI Lamicitra Nusantara Tbk. [S] 2 368 09/29 294.400 - 522 - 522 - 522 - 423
29. LCGP Eureka Prima Jakarta Tbk. [S] 2 135 12/30 108.000 4,322,673,771 36 1,053,860,653,487 94 70,828 85 63 760
30. LPCK Lippo Cikarang Tbk. [S] 1 5,050 12/30 545.946 45,181,600 311 256,498,631,800 159 26,556 140 63 3,515
31. LPKR Lippo Karawaci Tbk. [S] 1 720 12/30 184.349 7,535,583,177 23 6,262,006,683,100 19 288,001 8 63 16,616
32. MDLN Modernland Realty Tbk. 1 342 12/30 101.497 2,397,367,330 60 861,318,335,300 102 34,824 125 63 4,286
33. MKPI Metropolitan Kentjana Tbk. [S] 2 25,750 12/30 1,226.190 15,637,800 364 357,443,714,000 139 721 321 51 24,416
34. MMLP Mega Manunggal Property Tbk. 2 685 12/30 117.094 773,959,550 124 525,525,161,500 124 21,020 155 60 3,914
35. MTLA Metropolitan Land Tbk. [S] 1 354 12/30 148.833 462,710,850 152 146,327,348,304 194 841 307 45 2,710
36. MTSM Metro Realty Tbk. [S] 2 366 12/29 93.787 69,900 497 28,193,800 500 64 464 16 85
37. MYRX Hanson International Tbk. [S] 2 169 12/30 115.255 137,770,333,898 1 19,963,528,659,454 4 224,234 19 63 13,304
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
38. MYRXP Hanson International (Seri B) Tbk. 2 52 12/30 41.600 323,581,900 177 17,538,604,700 318 875 304 62 58
39. NIRO Nirvana Development Tbk. 2 94 12/30 89.524 2,646,114,700 55 254,489,401,500 160 6,109 219 63 2,087
40. OMRE Indonesia Prima Property Tbk. [S] 2 216 12/30 10.344 55,400 499 12,710,000 506 21 489 13 377
41. PLIN Plaza Indonesia Realty Tbk. [S] 1 4,850 12/22 2,012.565 67,803,660 281 242,356,620,000 166 19 490 10 17,218
42. PPRO PP Properti Tbk. [S] 2 1,360 12/30 735.135 6,908,964,835 25 8,496,275,706,566 12 155,943 41 63 19,100
43. PWON Pakuwon Jati Tbk. [S] 1 565 12/30 2,178.187 8,255,090,027 21 5,543,575,132,639 22 251,370 14 63 27,210
44. RBMS Ristia Bintang Mahkotasejati Tbk. [S] 1 85 12/30 17.000 146,120,700 236 14,150,128,500 332 24,317 148 60 28
45. RDTX Roda Vivatex Tbk. 1 10,000 11/24 526.818 4,432,000 423 7,440,867,500 355 22 488 12 2,688
46. RODA Pikko Land Development Tbk. [S] 2 390 12/29 622.685 823,832,849 119 373,384,976,180 137 115 437 45 5,301
47. SCBD Danayasa Arthatama Tbk. [S] 2 1,650 10/21 330.000 1,300 513 2,121,000 516 4 510 4 5,481
48. SMDM Suryamas Dutamakmur Tbk. [S] 2 76 12/29 9.629 7,265,400 397 601,676,500 443 628 329 53 363
49. SMRA Summarecon Agung Tbk. [S] 1 1,325 12/30 2,177.128 1,473,080,202 82 2,139,891,286,102 63 114,188 62 63 19,115
50. TARA Sitara Propertindo Tbk. [S] 1 655 12/30 617.925 4,083,171,900 40 2,671,534,941,000 50 43,835 110 63 6,593
62 BUILDING CONSTRUCTION 8,414,956,188 13,232,865,296,089 643,391 109,083
1. ACST Acset Indonusa Tbk. [S] 1 2,820 12/30 118.423 41,337,060 315 123,693,174,400 207 5,153 227 63 1,974
2. ADHI Adhi Karya (Persero) Tbk. [S] 1 2,080 12/30 1,633.512 1,336,179,762 89 2,869,926,962,750 43 156,124 40 63 7,407
3. DGIK Nusa Konstruksi Enjiniring Tbk. [S] 1 55 12/30 24.444 2,421,277,300 58 145,092,399,800 195 45,914 104 63 305
4. IDPR Indonesia Pondasi Raya Tbk. [S] 1 1,120 12/30 87.500 10,336,556 385 12,943,918,585 337 1,677 277 55 2,243
5. JKON Jaya Konstruksi Manggala Pratama Tbk. [S] 1 620 12/30 513.173 349,342,615 169 115,306,985,170 210 160 420 26 10,111
6. MTRA Mitra Pemuda Tbk. [S] 2 298 12/30 161.081 35,569,400 326 9,467,275,200 344 1,764 274 58 229
7. NRCA Nusa Raya Cipta Tbk. [S] 1 330 12/30 38.824 149,045,500 234 64,421,611,200 247 15,960 171 63 824
8. PBSA Paramita Bangun Sarana Tbk. [S] 1 1,290 12/30 107.500 126,144,900 243 165,297,922,500 187 739 319 55 1,935
9. PTPP PP (Persero) Tbk. [S] 1 3,810 12/30 716.165 750,968,975 126 2,999,682,745,954 41 108,758 67 63 23,622
10. SSIA Surya Semesta Internusa Tbk. [S] 1 434 12/30 178.051 498,863,974 151 272,260,380,176 155 35,885 123 63 2,042
11. TOTL Total Bangun Persada Tbk. [S] 1 765 12/30 274.956 170,995,424 227 135,119,898,164 201 15,933 172 63 2,609
12. WIKA Wijaya Karya (Persero) Tbk. [S] 1 2,360 12/30 606.601 1,083,913,900 103 2,733,400,953,867 47 115,380 61 63 21,169
13. WSKT Waskita Karya (Persero) Tbk. [S] 1 2,550 12/30 688.259 1,440,980,822 84 3,586,251,068,323 33 139,944 51 63 34,613
69 OTHERS
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
25. SOCI Soechi Lines Tbk. [S] 2 334 12/30 60.727 295,538,500 189 118,144,705,700 209 18,211 164 63 2,358
26. TAXI Express Transindo Utama Tbk. 1 170 12/30 30.357 1,261,956,932 93 246,995,853,480 164 63,331 90 63 365
27. TMAS Pelayaran Tempuran Emas Tbk. [S] 1 1,750 12/30 805.001 124,333,972 245 193,494,066,660 174 32,337 127 63 1,997
28. TPMA Trans Power Marine Tbk. [S] 2 316 12/30 137.391 185,863,400 219 56,175,729,200 255 5,473 224 46 832
29. TRAM Trada Maritime Tbk. 1 141 12/30 112.800 16,581,394,973 7 2,349,479,978,470 56 227,834 18 61 1,372
30. WEHA WEHA Transportasi Indonesia Tbk. 1 152 12/30 66.354 129,628,100 240 18,371,721,600 314 3,514 244 63 135
31. WINS Wintermar Offshore Marine Tbk. [S] 1 220 12/30 59.496 830,636,312 116 161,958,545,207 191 7,091 211 63 888
32. ZBRA Zebra Nusantara Tbk. [S] 2 50 12/30 28.960 9,752,300 387 498,558,400 447 827 310 55 43
75 NON BUILDING CONSTRUCTION 4,082,299,762 5,055,578,407,114 225,262 79,923
1. BUKK Bukaka Teknik Utama Tbk. [S] 2 750 12/30 127.119 1,230,006,900 95 415,936,804,000 129 531 338 55 1,980
2. INDY Indika Energy Tbk. 1 705 12/30 23.898 1,742,659,926 73 1,420,936,604,590 84 109,322 66 63 3,673
3. BALI Bali Towerindo Sentra Tbk. [S] 2 1,050 12/30 1,312.500 198,211,300 216 179,498,505,500 181 449 347 63 3,816
4. IBST Inti Bangun Sejahtera Tbk. [S] 1 1,850 12/30 198.962 67,098,863 282 144,243,177,500 196 64 464 25 2,499
5. OASA Protech Mitra Perkasa Tbk. [S] 2 302 12/30 158.947 108,110,600 252 26,427,774,000 288 19,271 159 63 108
6. SUPR Solusi Tunas Pratama Tbk. 2 7,000 12/27 214.989 13,763,322 371 57,619,169,000 253 37 478 13 7,963
7. TBIG Tower Bersama Infrastructure Tbk. 1 4,980 12/30 245.926 269,356,791 199 1,495,636,535,224 81 94,010 75 63 22,566
8. TOWR Sarana Menara Nusantara Tbk. 2 3,580 12/30 3,421.810 345,837,560 170 1,310,891,060,000 85 1,535 280 57 36,526
9. TRUB Truba Alam Manunggal Engineering Tbk. [S] 1 50 06/28/13 45.455 107,254,500 255 4,388,777,300 375 43 474 26 790
79 OTHERS
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
8. IBFN Intan Baruprana Finance Tbk. 2 175 12/30 60.76 107,370,400 254 18,847,169,800 312 93 448 17 555
9. IMJS Indomobil Multi Jasa Tbk. 2 316 12/30 63.20 287,825,200 191 106,853,489,400 214 25,444 142 63 1,367
10. MFIN Mandala Multifinance Tbk. 2 760 12/30 389.744 19,210,500 355 15,191,533,400 327 880 303 63 1,007
11. MGNA Magna Finance Tbk. 2 65 12/28 61.905 403,125,900 165 27,923,154,700 284 175 413 44 65
12. TIFA Tifa Finance Tbk 2 150 12/30 75.000 862,300 453 123,067,000 482 197 400 39 162
13. TRUS Trust Finance Indonesia Tbk. 2 192 12/29 225.882 121,265,000 246 22,997,553,500 295 128 430 13 154
14. VRNA Verena Multi Finance Tbk. 2 149 12/27 149.000 13,316,900 372 1,827,268,900 404 71 461 23 149
15. WOMF Wahana Ottomitra Multiartha Tbk. 1 140 12/30 21.579 664,468,800 132 102,268,114,300 217 57,746 96 63 487
83 SECURITIES COMPANY 11,128,820,216 4,560,474,104,485 174,671 18,340
1. AKSI Majapahit Inti Corpora Tbk. 2 125 03/27/13 62.500 - 522 - 522 - 522 - 90
2. HADE HD Capital Tbk. 2 50 12/30 131.565 74,409,364 274 4,066,733,016 377 4,468 235 61 106
3. KREN Kresna Graha Investama Tbk. 2 468 12/30 4,868.914 6,541,411,938 27 3,019,041,190,376 40 162,571 33 63 8,522
3. PADI Minna Padi Investama Tbk. 1 476 12/30 941.735 4,228,379,047 38 1,429,640,174,128 83 6,162 218 63 5,382
4. PANS Panin Sekuritas Tbk. 1 3,920 12/30 2,850.909 19,877,800 353 64,773,651,500 246 567 334 56 2,822
5. PEGE Panca Global Securities Tbk. 2 200 12/28 200.000 128,243,967 242 13,923,718,965 333 129 429 22 142
6. RELI Reliance Securities Tbk. 1 426 12/13 196.615 71,318,800 276 25,060,488,600 293 8 504 7 767
7. TRIM Trimegah Sekuritas Indonesia Tbk. 1 69 12/30 69.533 65,030,100 287 3,956,954,800 378 679 325 57 491
8. YULE Yulie Sekurindo Tbk. 2 72 12/28 33.488 149,200 486 11,193,100 508 87 452 10 18
84 INSURANCE 9,753,085,458 4,807,979,991,964 44,332 15,952
1. ABDA Asuransi Bina Dana Arta Tbk. 2 6,900 12/29 1,575.267 7,177,225 398 28,741,217,234 282 17 493 15 4,284
2. AHAP Asuransi Harta Aman Pratama Tbk. 2 195 12/30 393.335 1,595,000 441 326,163,600 457 238 381 45 164
3. AMAG Asuransi Multi Artha Guna Tbk. 2 374 12/30 356.190 4,056,808,413 41 2,181,391,519,020 60 5,015 231 61 1,871
4. ASBI Asuransi Bintang Tbk. 2 380 12/28 288.469 1,077,400 447 353,290,000 453 348 361 46 132
5. ASDM Asuransi Dayin Mitra Tbk. 1 985 12/07 290.951 108,740 491 101,989,900 487 90 449 21 189
6. ASJT Asuransi Jasa Tania Tbk. 2 186 12/30 124.000 45,846,400 308 9,104,756,400 346 370 355 31 112
7. ASMI Asuransi Kresna Mitra Tbk. 2 496 12/30 918.519 5,439,912,960 31 2,447,155,549,200 54 35,564 124 63 3,583
8. ASRM Asuransi Ramayana Tbk. 2 2,690 12/23 962.874 93,786 494 210,734,750 467 114 438 26 577
9. LPGI Lippo General Insurance Tbk. 1 5,400 12/30 242.697 5,735,600 412 27,608,714,500 285 813 313 53 810
9. MREI Maskapai Reasuransi Indonesia Tbk. 2 4,250 12/30 364.543 18,658,094 356 78,368,654,320 239 74 458 28 1,650
10. PNIN Paninvest Tbk. 1 605 12/30 643.343 29,449,840 334 19,317,312,540 309 1,239 289 58 2,461
11. VINS Victoria Insurance Tbk. 2 82 12/29 78.095 146,622,000 235 15,300,090,500 326 450 346 49 119
85 INVESTMENT FUND / MUTUAL FUND
89 OTHERS 18,318,869,471 5,478,338,271,854 125,625 83,694
1. APIC Pacific Strategic Financial Tbk. 2 428 12/30 455.242 1,795,091,866 72 550,124,273,664 123 19,749 158 63 5,034
3. BCAP MNC Kapital Indonesia Tbk. 1 1,480 12/27 599.154 30,707,500 332 53,002,295,000 257 61 467 16 8,100
4. BPII Batavia Prosperindo International Tbk. 2 3,500 12/15 700.000 1,000 515 3,500,000 511 1 521 1 1,799
5. CASA Capital Financial Indonesia Tbk. 2 456 12/30 350.769 5,279,032,900 32 2,329,883,331,200 58 46,092 103 63 5,267
6. GSMF Equity Development Investment Tbk. 2 94 12/30 7.562 710,300 460 71,648,100 489 280 373 43 701
7. LPPS Lippo Securities Tbk. 2 107 12/30 7.268 276,254,133 197 17,002,949,262 322 13,176 184 63 277
8. MTFN Capitalinc Investment Tbk. 2 50 12/30 1.266 9,390,525,900 19 598,517,844,800 116 125 432 29 1,592
9. PNLF Panin Financial Tbk. 1 172 12/30 184.809 1,338,706,957 87 247,849,701,396 163 45,436 106 63 5,508
10. SMMA Sinar Mas Multiartha Tbk. 1 8,575 12/30 639.225 207,466,615 212 1,681,845,993,532 78 617 331 51 54,603
11. VICO Victoria Investama Tbk. 1 89 12/30 71.200 372,300 472 36,734,900 497 88 451 36 814
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
28. TMPI Sigmagold Inti Perkasa Tbk. 1 50 12/30 53.976 788,812,686 122 165,101,593,959 188 2,951 254 62 275
29. TRIL Triwira Insanlestari Tbk. [S] 2 50 12/30 12.500 14,282,100 369 714,105,100 440 487 341 36 60
30. TURI Tunas Ridean Tbk. [S] 1 1,300 12/30 2,888.889 448,996,200 157 581,098,464,500 117 5,318 225 62 7,254
31. UNTR United Tractors Tbk. [S] 1 21,250 12/30 25,295.511 458,815,487 153 9,635,425,124,182 9 257,578 12 63 79,265
32. WAPO Wahana Pronatural Tbk. [S] 2 53 12/30 30.286 1,286,600 445 69,284,600 491 394 353 52 28
33. WICO Wicaksana Overseas International Tbk. [S] 2 50 12/30 2.585 57,955,467 292 3,159,259,850 389 3,671 242 61 63
93 RETAIL TRADE 6,494,860,779 14,308,679,224,685 644,801 142,862
1. ACES Ace Hardware Indonesia Tbk. [S] 1 835 12/30 1,018.293 1,036,727,958 106 884,519,776,895 100 42,650 114 63 14,320
2. AMRT Sumber Alfaria Trijaya Tbk. 1 625 12/30 1,594.835 557,808,471 141 282,682,990,948 153 3,083 250 63 25,953
3. CENT Centratama Telekomunikasi Indonesia Tbk. 2 119 12/30 767.643 524,166,200 145 81,078,930,600 235 1,663 278 53 1,237
4. CSAP Catur Sentosa Adiprana Tbk. [S] 1 525 12/30 264.931 258,862,480 204 125,778,059,640 205 13,558 183 63 2,128
5. DAYA Duta Intidaya Tbk. [S] 2 195 12/28 108.333 298,732,200 187 58,042,739,000 251 725 320 58 405
6. ECII Electronic City Indonesia Tbk. [S] 2 600 12/30 14.815 27,004,200 338 13,248,464,600 336 1,422 283 59 801
7. ERAA Erajaya Swasembada Tbk. [S] 1 600 12/30 60.000 634,890,570 134 398,957,567,230 132 44,551 108 63 1,740
8. GLOB Global Teleshop Tbk. 2 456 06/27 39.652 - 522 - 522 - 522 - 507
9. GOLD Visi Telekomunikasi Infrastruktur Tbk. [S] 2 500 11/28 142.857 32,569,986 328 13,881,133,550 334 30 483 13 157
10. HERO Hero Supermarket Tbk. [S] 1 1,260 12/30 2,630.041 56,931,095 293 66,637,100,245 245 359 358 51 5,271
11. KOIN Kokoh Inti Arebama Tbk. [S] 2 300 12/20 202.941 5,258,100 417 1,328,541,600 413 98 446 26 294
12. LPPF Matahari Department Store Tbk. [S] 2 15,125 12/30 342.703 607,501,750 135 9,600,050,881,979 10 313,038 6 63 44,134
13. MAPI Mitra Adiperkasa Tbk. [S] 1 5,400 12/30 864.000 107,953,607 253 551,221,213,053 122 25,833 141 63 8,964
14. MIDI Midi Utama Indonesia Tbk. 2 810 12/30 294.545 19,972,400 352 15,631,919,500 325 128 430 31 2,335
14. MKNT Mitra Komunikasi Nusantara Tbk. [S] 2 540 12/30 270.000 46,400 501 21,136,300 504 32 480 13 540
15. MPPA Matahari Putra Prima Tbk. [S] 1 1,480 12/30 622.241 173,081,757 226 296,255,298,676 147 36,990 121 63 7,959
16. RALS Ramayana Lestari Sentosa Tbk. [S] 1 1,195 12/30 746.875 685,162,006 130 841,811,821,315 103 91,925 76 63 8,480
17. RANC Supra Boga Lestari Tbk. [S] 1 530 12/30 106.000 18,216,055 357 10,264,758,050 340 757 316 55 829
18. RIMO Rimo International Lestari Tbk. [S] 2 190 04/16/14 38.000 - 522 - 522 - 522 - 65
19. SKYB Skybee Tbk. 2 420 11/24/14 112.000 - 522 - 522 - 522 - 246
20. SONA Sona Topas Tourism Industry Tbk. [S] 1 2,520 09/28 244.364 - 522 - 522 - 522 - 835
21. TELE Tiphone Mobile Indonesia Tbk. 1 855 12/30 275.806 1,449,973,544 83 1,067,263,961,504 93 67,956 87 63 6,141
22. TRIO Trikomsel Oke Tbk. 1 2,000 01/04 887.784 2,000 512 2,930,000 514 3 513 3 9,523
94 TOURISM, RESTAURANT & HOTEL 15,453,001,419 13,666,116,263,389 188,567 48,937
1. AKKU Anugerah Kagum Karya Utama Tbk. 2 74 12/30 112.322 1,045,101,183 105 133,473,168,340 202 58,176 95 59 477
2. ARTA Arthavest Tbk. [S] 2 280 12/30 162.424 308,155,200 182 82,370,289,000 233 57 469 13 125
3. BAYU Bayu Buana Tbk. [S] 2 900 12/30 111.014 74,900 496 63,924,000 492 45 473 13 318
4. BUVA Bukit Uluwatu Villa Tbk. [S] 2 570 12/30 219.231 1,730,744,429 74 746,516,863,184 111 2,032 266 63 1,941
5. FAST Fast Food Indonesia Tbk. [S] 2 1,500 12/30 2,359.047 117,492 489 172,844,340 471 130 428 42 2,993
6. GMCW Grahamas Citrawisata Tbk. 2 860 03/20/12 86.000 - 512 - 512 - 512 - 51
7. HOME Hotel Mandarine Regency Tbk. [S] 2 240 12/29 255.132 39,315,010 320 9,135,341,800 345 1,285 288 46 544
8. HOTL Saraswati Griya Lestari Tbk. 1 127 12/30 68.649 513,024,835 148 70,894,115,275 241 4,529 234 57 451
9. ICON Island Concepts Indonesia Tbk. [S] 2 500 12/30 959.767 136,565,600 238 56,938,749,000 254 145 426 26 545
10. INPP Indonesian Paradise Property Tbk. [S] 2 565 12/30 538.095 31,103,700 330 14,165,667,100 331 2,055 265 49 6,318
11. JGLE Graha Andrasenta Propertindo Tbk. 2 396 12/30 282.857 3,342,774,600 46 1,170,372,667,900 89 83,003 80 62 8,942
12. JIHD Jakarta International Hotels & Dev. Tbk. [S] 2 492 12/30 279.078 525,790 464 256,469,450 464 160 420 46 1,146
13. JSPT Jakarta Setiabudi Internasional Tbk. [S] 2 2,560 12/21 551.339 1,110 514 1,948,000 517 14 496 10 5,936
14. KPIG MNC Land Tbk. [S] 2 1,500 12/30 322.768 7,477,166,200 24 11,140,060,868,600 8 3,444 245 60 10,337
15. MAMI Mas Murni Indonesia Tbk. [S] 2 50 12/30 5.745 420,030,130 161 20,960,850,300 300 1,939 269 63 165
16. MAMIP Mas Murni Tbk. (Preferred Stock) 2 600 04/24/07 400.000 - 522 - 522 - 522 - 4
17. PANR Panorama Sentrawisata Tbk. [S] 1 625 12/30 374.999 303,600,900 184 164,162,523,300 189 29,285 135 63 750
18. PDES Destinasi Tirta Nusantara Tbk. [S] 2 254 12/29 127.000 66,578,500 284 17,938,810,200 317 155 423 32 182
19. PGLI Pembangunan Graha Lestari Indah Tbk. [S] 2 57 12/30 76.000 11,084,300 381 1,065,533,700 425 314 367 47 28
20. PJAA Pembangunan Jaya Ancol Tbk. [S] 1 2,020 12/30 394.146 14,054,500 370 29,129,830,500 280 1,348 286 52 3,232
21. PNSE Pudjiadi & Sons Tbk. [S] 2 900 12/19 449.694 165,560 484 150,111,000 474 38 477 6 718
22. PSKT Red Planet Indonesia Tbk. [S] 2 735 12/30 155.204 1,486,000 443 1,089,559,000 422 68 462 32 996
23. PTSP Pioneerindo Gourmet International Tbk. [S] 2 7,300 12/30 572.549 2,017,000 438 1,055,850,000 426 13 497 8 1,612
24. PUDP Pudjiadi Prestige Tbk. [S] 1 380 12/29 47.396 3,218,480 430 1,224,550,400 416 151 424 16 125
25. SHID Hotel Sahid Jaya International Tbk. [S] 2 895 12/30 41.591 6,096,000 406 4,915,729,000 371 181 410 49 1,002
95 ADVERTISING, PRINTING & MEDIA 4,753,308,388 8,200,574,386,117 462,779 159,099
1. ABBA Mahaka Media Tbk. [S] 2 50 12/30 87.718 54,146,300 298 2,654,654,800 395 164 417 35 138
2. BLTZ Graha Layar Prima Tbk. [S] 2 8,600 12/30 286.667 36,824,766 323 232,413,090,400 168 837 309 25 3,758
3. EMTK Elang Mahkota Teknologi Tbk. 1 9,975 12/30 1,385.417 43,855,000 312 383,302,660,000 135 123 433 30 56,259
4. FORU Fortune Indonesia Tbk. 2 318 12/29 244.615 4,106,000 427 1,313,281,200 414 198 399 48 148
5. JTPE Jasuindo Tiga Perkasa Tbk. [S] 2 308 12/30 684.444 81,237,000 268 20,246,316,400 303 14,200 179 63 528
6. KBLV First Media Tbk. [S] 2 1,215 12/30 323.190 6,913,900 401 13,345,272,000 335 545 337 44 2,117
7. LINK Link Net Tbk. [S] 2 5,150 12/30 321.875 165,784,819 229 804,751,314,790 106 29,577 132 63 15,670
8. LPLI Star Pacific Tbk. 2 232 12/30 7.157 12,886,082 374 3,654,827,354 382 2,546 259 56 272
9. MARI Mahaka Radio Integra Tbk. 2 1,025 12/30 136.667 39,580,800 319 35,697,939,500 270 7,692 209 61 538
10. MDIA Intermedia Capital Tbk. [S] 1 1,795 12/30 130.072 35,706,410 325 34,241,835,000 271 83 453 42 7,039
11. MNCN Media Nusantara Citra Tbk. 1 1,755 12/30 195.000 1,225,488,040 97 2,334,558,063,443 57 189,614 26 63 25,055
12. MSKY MNC Sky Vision Tbk. 1 1,045 12/30 68.750 87,272,750 263 96,799,577,350 222 7,582 210 63 1,624
13. SCMA Surya Citra Media Tbk. 1 2,800 12/30 1,272.727 1,574,967,042 78 3,901,434,184,087 30 154,521 42 63 40,940
14. TMPO Tempo Inti Media Tbk. [S] 2 149 12/30 49.667 157,212,500 232 25,410,741,400 292 27,377 138 63 108
15. VIVA Visi Media Asia Tbk. 1 298 12/30 99.333 1,227,326,979 96 310,750,628,393 144 27,720 137 63 4,906
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
11. APIC Pacific Strategic Financial Tbk. * 515 202 428 0.39 226 112.07
12. MSKY MNC Sky Vision Tbk. 494 494 1,045 1.00 551 111.54
13. BJBR BPD Jawa Barat dan Banten Tbk. 1,610 1,610 3,390 1.00 1,780 110.56
14. HRUM Harum Energy Tbk. [S] 1,045 1,045 2,140 1.00 1,095 104.78
15. RDTX Roda Vivatex Tbk. 4,900 4,900 10,000 1.00 5,100 104.08
16. BLTZ Graha Layar Prima Tbk. [S] 4,450 4,450 8,600 1.00 4,150 93.26
17. GEMS Golden Energy Mines Tbk. [S] 1,420 1,420 2,700 1.00 1,280 90.14
18. SMRU SMR Utama Tbk. [S] 179 179 340 1.00 161 89.94
19. INAF Indofarma (Persero) Tbk. [S] 2,490 2,490 4,680 1.00 2,190 87.95
20. FISH FKS Multi Agro Tbk. [S] 2,170 2,170 4,000 1.00 1,830 84.33
11. FORU Fortune Indonesia Tbk. 486 486 318 1.00 -168 -34.57
12. AIMS Akbar Indo Makmur Stimec Tbk. [S] 268 268 180 1.00 -88 -32.84
13. NRCA Nusa Raya Cipta Tbk. [S] 478 478 330 1.00 -148 -30.96
14. BMTR Global Mediacom Tbk. [S] 890 890 615 1.00 -275 -30.90
15. IIKP Inti Agri Resources Tbk. [S] 3,600 3,600 2,510 1.00 -1,090 -30.28
16. GJTL Gajah Tunggal Tbk. [S] 1,500 1,500 1,070 1.00 -430 -28.67
17. PSAB J Resources Asia Pasifik Tbk. [S] 340 340 244 1.00 -96 -28.24
18. MDRN Modern Internasional Tbk. [S] 153 153 110 1.00 -43 -28.10
19. OMRE Indonesia Prima Property Tbk. [S] 300 300 216 1.00 -84 -28.00
20. KINO Kino Indonesia Tbk. [S] 4,200 4,200 3,030 1.00 -1,170 -27.86
1. W- Bank Rakyat Indonesia Agroniaga Tbk. 364 205 262 62,809,430 16,801,349,707 4,719 12
2. W- Tri Banyan Tirta Tbk. 75 75 75 265 19,875 1 1
3. W- Pacific Strategic Financial Tbk. 365 80 290 1,176,550,360 332,562,178,857 602 50
4. W- Asuransi Kresna Mitra Tbk. 370 1 350 3,473,000 47,730,500 47 14
5. W- Bank MNC Internasional Tbk. 11 5 5 294,606,886 2,177,144,348 2,987 63
11. W- Bintang Oto Global Tbk. 298 5 198 521,475,460 108,371,220,820 5,335 9
12. W- Capital Financial Indonesia Tbk. 290 228 272 19,094,364 5,477,712,902 64 22
13. W- Golden Plantation Tbk. [S] 17 10 12 19,186,350 254,463,000 1,695 62
14. W- Saraswati Griya Lestari Tbk. 20 6 14 14,095,900 197,177,100 664 58
15. W- Bank Artha Graha Internasional Tbk. 34 10 15 680,440,841 12,945,001,953 7,187 14
16. W- Eka Sari Lorena Transport Tbk. [S] 39 13 22 23,885,580 657,931,000 1,512 61
17. W- Magna Finance Tbk. 38 10 11 7,202,768 107,091,730 77 36
18. W- Bank Panin Dubai Syariah Tbk. [S] 80 4 6 203,773,300 4,486,032,000 4,610 60
19. W- Sitara Propertindo Tbk. [S] 610 435 540 327,789,150 161,560,613,000 25 15
20. W- Tiphone Mobile Indonesia Tbk. 520 280 505 445,300 191,594,000 34 11
21. W- Pabrik Kertas Tjiwi Kimia Tbk. 150 1 130 4,272,486 477,459,130 255 35
22. W- Trisula International Tbk. [S] 42 13 25 4,395,250 118,130,900 322 43
23. W- Victoria Insurance Tbk. 15 1 14 70,787,000 80,319,200 153 35
24. W2- Bank MNC Internasional Tbk. 110 10 110 2,955,100 130,684,900 310 36
25. W2- Bank Capital Indonesia Tbk. 94 1 88 54,643,074 675,155,274 11 3
26. W2- Bank Sinarmas Tbk. 610 452 580 1,452,446 855,394,100 59 30
27. W2- Bank Windu Kentjana International Tbk. 16 1 1 205,364,200 310,494,900 2,003 13
28. W3- Bank Sinarmas Tbk. 290 120 210 3,409,500 719,106,700 172 35
Rights Trading
Price Total Trading
No. Company Name
Hi Low Close Volume Value (Rp) Freq. Days
1. R- Bank Rakyat Indonesia Agroniaga Tbk. 380 140 324 174,753,840 59,162,806,882 2,861 5
2. R- Anugerah Kagum Karya Utama Tbk. 21 1 1 178,366,900 540,716,200 1,896 5
3. R- Pacific Strategic Financial Tbk. 150 1 150 2,317,599,325 3,544,130,125 797 10
4. R- Bank MNC Internasional Tbk. 2 1 1 76,632,800 77,282,900 351 9
5. R- Bank Pembangunan Daerah Banten Tbk 98 10 44 1,297,910,808 55,839,929,734 6,254 5
REIT Trading
Price Total Trading
No. Company Name
Hi Low Close Volume Value (Rp) Freq. Days
Futures Trading
Security Price Total Trading
No. Security Name
Code Hi Low Close Volume Freq.
16. CIMB Securities Indonesia (YU) 39,775,003,926 12 43,717,731,943,187 4 3.31 1,169,575 7 3.16
17. Ciptadana Securities (KI) 60,416,657,598 4 21,086,473,630,116 17 1.60 478,304 25 1.29
18. Citigroup Sekuritas Indonesia (CG) 7,259,591,636 57 29,749,894,361,070 11 2.25 678,327 17 1.83
19. CLSA Sekuritas Indonesia (KZ) 9,682,621,531 47 26,678,301,251,861 14 2.02 698,285 15 1.88
20. Credit Suisse Securities Indonesia (CS) 16,365,250,303 30 35,615,746,474,694 8 2.70 974,999 10 2.63
26. Deutsche Securities Indonesia (DB) 9,950,695,328 45 30,319,071,884,230 10 2.30 1,368,452 5 3.69
27. Dhanawibawa Arthacemerlang (TX) 5,888,005,596 65 2,531,535,203,641 63 0.19 29,567 82 0.08
28. Dwidana Sakti Sekurindo (TS) 7,722,598,525 55 1,446,398,046,900 77 0.11 31,220 81 0.08
29. Ekokapital Sekuritas (ES) 1,400,253,332 89 393,505,807,860 93 0.03 26,482 85 0.07
30. Equator Securities (MK) 243,967,400 101 50,204,440,700 103 0.004 797 104 0.002
31. Equity Securities Indonesia (BS) 2,451,346,944 82 944,582,090,520 84 0.07 37,926 79 0.10
32. Erdikha Elit Sekuritas (AO) 15,443,125,316 32 5,494,071,330,020 41 0.42 378,569 30 1.02
33. Evergreen Capital (EL) 47,134,278,004 9 9,918,217,278,870 32 0.75 144,325 53 0.39
34. First Asia Capital (PC) 8,176,498,781 51 2,870,450,017,618 60 0.22 354,053 32 0.96
35. Forte Mentari Securities (FO) 240,765,200 102 117,016,749,700 102 0.01 27,510 83 0.07
36. Harita Kencana Securities (AF) 2,037,443,624 85 708,817,314,678 86 0.05 26,055 86 0.07
37. Henan Putihrai Sekuritas (HP) 14,738,449,497 35 5,165,493,357,880 43 0.39 234,753 43 0.63
38. HSBC Securities Indonesia (GW) 844,488,427 95 3,433,935,189,974 56 0.26 93,847 64 0.25
39. Indo Premier Securities (PD) 54,483,515,011 7 25,802,074,081,849 15 1.96 2,361,098 2 6.37
40. Indomitra Securities (BD) 5,470,394,468 69 1,799,926,660,920 71 0.14 105,458 60 0.28
41. Inovasi Utama Sekurindo (IU) 2,838,714,471 80 1,489,228,675,660 75 0.11 86,991 65 0.23
42. Inti Teladan Sekuritas (IT) 204,396,800 103 141,427,964,500 101 0.01 8,796 97 0.02
43. Intifikasa Securindo (BF) 858,647,900 94 224,388,847,200 97 0.02 9,447 95 0.03
44. Investindo Nusantara Sekuritas (IN) 6,069,915,843 63 3,445,252,081,700 55 0.26 144,700 52 0.39
45. Jasa Utama Capital (YB) 18,866,833,493 25 7,522,099,309,846 37 0.57 426,208 28 1.15
46. JP Morgan Sekuritas Indonesia (BK) 5,218,041,122 70 17,600,889,592,678 23 1.33 625,394 21 1.69
47. KGI Sekuritas Indonesia (HD) 11,320,616,178 40 4,088,155,540,214 51 0.31 261,050 40 0.70
48. Kiwoom Sekuritas Indonesia (AG) 11,608,866,995 39 4,646,373,173,546 45 0.35 307,787 34 0.83
49. Kresna Securities (KS) 35,418,887,135 14 14,640,025,337,079 26 1.11 298,645 36 0.81
50. Lautandhana Securindo (YJ) 50,366,028,512 8 13,701,583,255,100 28 1.04 775,554 14 2.09
51. Macquarie Capital Securities Indonesia (RX) 8,465,530,081 50 28,296,198,594,452 13 2.14 513,835 24 1.39
52. Magenta Kapital Indonesia (PI) 415,585,000 99 201,050,681,700 98 0.02 13,928 92 0.04
53. Mahakarya Artha Securities (XL) 2,332,117,348 84 1,207,595,760,750 79 0.09 86,808 66 0.23
54. Mahastra Andalan Sekuritas (GI) 629,855,700 96 279,069,997,800 95 0.02 5,780 98 0.02
55. Makindo Securities (DD) 105,398,800 105 33,717,926,900 106 0.003 2,137 102 0.01
61. Minna Padi Investama (MU) 10,329,463,944 43 2,856,944,821,360 61 0.22 96,729 62 0.26
62. Mirae Asset Sekuritas Indonesia (YP) 121,504,857,252 1 45,442,777,452,303 3 3.44 3,585,897 1 9.68
63. MNC Securities (EP) 94,289,127,293 2 40,666,035,472,656 6 3.08 598,926 23 1.62
64. Morgan Stanley Asia Indonesia (MS) 10,064,875,997 44 41,040,946,911,934 5 3.11 688,483 16 1.86
65. NC Securities (LH) 3,100,916,672 78 1,735,401,857,524 73 0.13 52,307 73 0.14
71. OCBC Sekuritas Indonesia (TP) 15,802,384,836 31 6,668,184,516,192 38 0.51 284,190 38 0.77
72. Onix Sekuritas (FM) 5,197,793,511 71 1,663,841,644,460 74 0.13 106,213 59 0.29
73. OSO Securities (AD) 14,467,765,657 36 4,311,844,281,184 50 0.33 197,327 46 0.53
74. Pacific 2000 Securities (IH) 9,936,095,637 46 2,986,161,277,000 58 0.23 82,925 68 0.22
75. Pacific Capital (AP) 31,173,969,554 17 5,478,594,813,110 42 0.42 3,205 101 0.01
76. Panca Global Securities Tbk. (PG) 32,523,309,608 16 6,052,214,391,611 40 0.46 51,903 74 0.14
77. Panin Sekuritas Tbk. (GR) 23,980,931,772 23 15,107,823,440,260 25 1.15 632,444 20 1.71
78. Paramitra Alfa Sekuritas (PS) 7,899,725,634 54 2,305,671,129,146 65 0.17 178,606 48 0.48
79. Phillip Securities Indonesia (KK) 36,649,652,622 13 12,870,855,241,450 29 0.98 1,157,790 8 3.12
80. Phintraco Securities (AT) 1,843,025,600 86 532,311,356,900 90 0.04 71,384 70 0.19
86. Recapital Sekuritas Indonesia (LK) 8,063,541,727 53 250,265,748,271 96 0.02 5,569 99 0.02
87. Redialindo Mandiri (DU) 193,100 108 78,521,000 108 0.00001 38 108 0.0001
88. Reliance Securities Tbk. (LS) 24,848,030,788 22 6,221,967,669,640 39 0.47 237,325 42 0.64
89. RHB Securities Indonesia (DR) 26,987,232,823 20 19,757,973,056,269 19 1.50 864,367 11 2.33
90. Samuel Sekuritas Indonesia (IF) 21,136,368,650 24 9,605,814,228,613 33 0.73 303,349 35 0.82
96. Sucorinvest Central Gani (AZ) 14,898,956,095 34 8,501,837,574,555 34 0.64 364,137 31 0.98
97. Supra Securinvest (SS) 967,025,214 93 523,905,699,574 92 0.04 20,417 89 0.06
98. Trimegah Securities Tbk. (LG) 84,829,032,003 3 47,487,833,004,547 2 3.60 602,138 22 1.62
99. Trust Securities (BR) 3,904,568,950 77 2,040,064,443,500 68 0.15 145,523 51 0.39
100. UBS Securities Indonesia (AK) 17,720,753,870 27 30,972,684,226,918 9 2.35 1,431,657 4 3.86
101. Universal Broker Indonesia (TF) 3,998,171,929 76 1,228,577,174,765 78 0.09 57,050 71 0.15
102. UOB Kay Hian Securities (AI) 11,858,174,891 37 7,923,980,381,696 36 0.60 416,364 29 1.12
103. Valbury Asia Securities (CP) 58,953,979,226 5 16,636,807,134,000 24 1.26 809,388 13 2.18
104. Victoria Securities Indonesia (MI) 5,661,790,557 67 1,745,772,045,850 72 0.13 106,468 58 0.29
105. Wanteg Securindo (AN) 4,995,331,463 73 1,184,202,182,500 80 0.09 33,148 80 0.09
106. Waterfront Securities Indonesia (FZ) 17,097,611,342 28 4,632,032,228,354 46 0.35 232,794 44 0.63
107. Yuanta Sekuritas Indonesia (FS) 27,553,876,904 19 11,050,472,387,732 31 0.84 309,611 33 0.84
108. Yulie Sekurindo Tbk. (RS) 308,436,400 100 42,594,006,600 105 0.003 3,264 100 0.01
*) Purchases + Sales
26. First Asia Capital (PC) 11,565,900 42 851,925,600 35 0.06 572 23 0.84
27. Harita Kencana Securities (AF) 13,900 81 3,547,900 76 0.0003 10 71 0.01
28. Henan Putihrai Sekuritas (HP) 63,970,000 23 1,269,834,200 31 0.09 785 17 1.15
29. Indo Premier Securities (PD) 408,997,822 3 10,305,408,200 5 0.76 11,309 2 16.61
30. Indomitra Securities (BD) 7,632,822 51 188,667,832 57 0.01 122 47 0.18
51. OCBC Sekuritas Indonesia (TP) 14,450,400 40 286,955,100 50 0.02 157 42 0.23
52. Onix Sekuritas (FM) 4,276,500 55 1,103,513,000 34 0.08 41 64 0.06
53. OSO Securities (AD) 3,236,600 57 90,510,000 65 0.01 224 38 0.33
54. Pacific 2000 Securities (IH) 4,581,950 54 477,106,300 43 0.04 138 44 0.20
55. Pacific Capital (AP) 4,116,070,000 1 1,173,695,520,000 1 87.08 81 57 0.12
56. Panca Global Securities Tbk. (PG) 51,100 76 705,300 80 0.0001 4 76 0.01
57. Panin Sekuritas Tbk. (GR) 71,877,600 17 1,286,808,000 30 0.10 1,609 10 2.36
58. Paramitra Alfa Sekuritas (PS) 8,251,462 48 3,285,156,080 15 0.24 103 52 0.15
59. Phillip Securities Indonesia (KK) 166,804,990 8 5,270,718,460 12 0.39 3,883 5 5.70
60. Phintraco Securities (AT) 5,346,400 53 698,429,400 39 0.05 343 32 0.50
66. Reliance Securities Tbk. (LS) 103,842,800 12 2,335,196,000 22 0.17 953 16 1.40
67. RHB Securities Indonesia (DR) 52,584,200 25 3,646,337,000 14 0.27 684 21 1.00
68. Samuel Sekuritas Indonesia (IF) 11,371,300 43 171,570,300 58 0.01 181 40 0.27
69. Semesta Indovest (MG) 60,067,900 24 6,944,624,600 8 0.52 481 26 0.71
70. Sinarmas Sekuritas (DH) 74,704,300 16 1,545,970,700 28 0.11 1,915 7 2.81
71. Sucorinvest Central Gani (AZ) 17,743,100 35 412,824,400 45 0.03 209 39 0.31
72. Supra Securinvest (SS) 100,000 73 3,000,000 77 0.0002 2 79 0.003
73. Trimegah Securities Tbk. (LG) 41,128,600 27 736,291,100 38 0.05 409 29 0.60
74. Trust Securities (BR) 8,674,000 46 2,985,550,900 18 0.22 79 58 0.12
75. UBS Securities Indonesia (AK) 36,500 77 584,000 81 0.00004 9 73 0.01
76. Universal Broker Indonesia (TF) 38,399,800 29 1,589,347,100 27 0.12 291 34 0.43
77. UOB Kay Hian Securities (AI) 25,183,900 32 1,612,748,900 26 0.12 670 22 0.98
78. Valbury Asia Securities (CP) 159,813,454 9 10,068,237,570 6 0.75 2,185 6 3.21
79. Victoria Securities Indonesia (MI) 71,704,200 18 128,259,700 62 0.01 13 70 0.02
80. Wanteg Securindo (AN) 1,413,800 64 408,089,200 47 0.03 4 76 0.01
81. Waterfront Securities Indonesia (FZ) 3,073,000 58 441,898,900 44 0.03 108 51 0.16
82. Yuanta Sekuritas Indonesia (FS) 19,715,700 33 369,532,400 49 0.03 94 53 0.14
31. First Asia Capital (PC) 37,531,300 28 6,931,412,500 22 1.08 1,132 20 1.37
32. Forte Mentari Securities (FO) 71,100 94 16,080,800 94 0.002 6 94 0.01
33. Harita Kencana Securities (AF) 19,478,920 39 234,913,100 75 0.04 101 65 0.12
34. Henan Putihrai (HP) 37,199,740 31 10,140,938,528 20 1.58 522 31 0.63
35. Indo Premier Securities (PD) 291,233,470 6 39,156,537,928 5 6.08 10,324 1 12.47
36. Indomitra Securities (BD) 15,798,500 45 804,004,700 51 0.12 225 46 0.27
37. Inovasi Utama Sekurindo (IU) 90,000 93 53,467,000 90 0.01 35 82 0.04
38. Inti Teladan Sekuritas (IT) 2,679,410 71 607,430,500 59 0.09 164 54 0.20
39. Intifikasa Securindo (BF) 571,900 87 43,427,700 92 0.01 20 89 0.02
40. Investindo Nusantara Sekuritas (IN) 16,934,800 43 466,042,700 63 0.07 165 53 0.20
41. Jasa Utama Capital (YB) 77,363,000 20 14,062,552,200 14 2.18 1,565 16 1.89
42. JP Morgan Securities Indonesia (BK) 7,821,542 55 2,263,963,276 34 0.35 187 52 0.23
43. KGI Sekuritas Indonesia (HD) 6,023,200 56 918,544,300 48 0.14 190 50 0.23
44. Kiwoom Sekuritas Indonesia (AG) 10,404,256 51 190,317,576 80 0.03 127 60 0.15
45. Kresna Securities (KS) 22,733,053 38 2,582,379,706 33 0.40 703 27 0.85
46. Lautandhana Securindo (YJ) 506,101,354 4 27,626,559,124 8 4.29 2,481 9 3.00
47. Macquarie Capital Securities Indonesia (RX 2,679,500 70 982,159,152 46 0.15 69 73 0.08
48. Magenta Kapital Indonesia (PI) 4,300,600 61 886,943,300 49 0.14 232 44 0.28
49. Mahakarya Artha Securities (XL) 857,700 83 145,098,100 84 0.02 18 90 0.02
50. Mahastra Andalan Sekuritas (GI) 2,532,800 74 150,450,200 83 0.02 21 88 0.03
71. Panin Sekuritas Tbk. (GR) 152,310,306 13 28,004,112,990 7 4.35 2,438 10 2.94
72. Paramitra Alfa Sekuritas (PS) 854,300 84 457,760,400 64 0.07 236 43 0.29
73. Phillip Securities Indonesia (KK) 76,095,528 21 5,234,265,426 26 0.81 2,153 11 2.60
74. Phintraco Securities (AT) 3,374,860 67 345,490,052 70 0.05 152 56 0.18
75. Pilarmas Investindo (PO) 5,706,500 58 1,328,845,300 41 0.21 136 59 0.16
76. Pratama Capital Indonesia (PK) 1,485,254 77 802,024,650 52 0.12 28 85 0.03
77. Primasia Securities (XC) 724,100 86 213,414,300 78 0.03 35 82 0.04
78. Prime Capital Securities (QA) 4,158,782 64 211,778,560 79 0.03 27 86 0.03
79. Profindo International Securities (RG) 4,125,898 65 623,865,800 58 0.10 208 47 0.25
80. Recapital Sekuritas Indonesia (LK) 37,435,900 29 1,751,313,200 37 0.27 78 71 0.09
11. Mirae Asset Sekuritas Indonesia (YP) 2,900 13 2,653,500 13 0.03 1 14 0.06
12. Sinarmas Sekuritas (DH) 46,800 8 37,586,000 8 0.48 131 2 7.44
13. Sucorinvest Central Gani (AZ) 70,000 6 41,697,400 7 0.53 43 5 2.44
14. Trimegah Securities Tbk. (LG) 3,100 12 2,790,000 12 0.04 2 13 0.11
15. UBS Securities Indonesia (AK) 38,200 9 30,685,400 9 0.39 15 7 0.85
2010 83 155 242 114,817 - 90,276 89,374 15,050 364 360 61 248
2011 92 179 295 146,969 80 126,388 123,947 18,048 512 502 73 247
2012 94 210 342 187,461 100 160,118 161,862 25,301 651 658 103 246
2013 104 247 384 218,220 100 185,719 183,806 19,989 752 744 81 247
S1 94 226 359 205,365 100 99,838 98,601 11,853 812 802 96 123
S2 104 247 384 218,220 100 85,881 85,205 8,136 693 687 66 124
Q1 91 216 354 196,435 100 42,191 42,523 5,740 703 709 96 60
Q2 94 226 359 205,365 100 57,648 56,078 6,113 915 890 97 63
Q3 101 236 373 214,891 100 45,260 45,175 4,150 718 717 66 63
Q4 104 247 384 218,220 100 40,620 40,030 3,986 666 656 65 61
2014 102 258 385 222,820 100 167,674 165,715 22,153 687 679 91 244
S1 108 254 384 217,412 100 81,225 80,346 10,491 683 675 88 119
S2 102 258 385 222,820 100 86,450 85,369 11,662 692 683 93 125
Q1 105 249 383 217,369 100 38,962 38,329 4,858 649 639 81 60
Q2 108 254 384 217,412 100 42,263 42,016 5,633 716 712 95 59
Q3 108 259 381 220,202 100 33,656 32,972 4,706 552 541 77 61
Q4 102 258 385 222,820 100 52,794 52,397 6,956 825 819 109 64
2015 103 282 415 251,230 100 187,655 186,055 22,279 763 756 91 246
S1 103 266 397 238,996 100 99,421 98,340 12,075 808 800 98 123
S2 103 282 415 251,230 100 88,234 87,715 10,204 717 713 83 123
Q1 103 263 387 227,557 100 52,202 51,567 6,117 842 832 99 62
Q2 103 266 397 238,996 100 47,220 46,773 5,958 774 767 98 61
Q3 104 273 408 249,615 100 47,476 47,270 5,115 778 775 84 61
Q4 103 282 415 251,230 100 40,758 40,445 5,089 657 652 82 62
2016 109 319 497 311,679 68 224,318 225,159 24,398 905 908 98 248
S1 102 288 425 270,071 100 104,145 104,493 12,169 840 843 98 124
S2 109 319 497 311,679 68 120,173 120,666 12,229 969 973 99 124
Q1 102 279 411 253,923 100 49,902 50,005 5,849 905 908 98 61
Q2 102 288 425 270,071 100 54,243 54,487 6,320 861 865 100 63
Q3 103 300 450 286,710 50 59,578 59,800 6,234 993 997 104 60
Q4 109 319 497 311,679 68 60,595 60,866 5,995 947 951 94 64
Issues
Q4 (Oct - Dec 2016) Q1Q4 (Jan - Dec 2016)
Series
Issuer
No. Type
Volume Freq. Volume Freq. Volume Freq. Volume Freq.
(Bill. (Mill.
IDR) USD) (Bill. (Mill. (Bill. (Mill.
Rp) USD) Rp) USD)
1. Bonds 98 250 411 273,945 53,474 4,799 192,553 19,773
2. Bonds (USD) 1 1 1 - 20 1 1 6 6
3. Subordinate Bonds 16 33 33 26,156 5,395 803 25,431 3,209
4. Subordinate Bonds (USD) 1 1 1 - 48 2 1 2 1
5. Conversion Bonds - - - - - - - -
6. Zero Coupon Bonds - - - - - - - -
7. Sukuk Ijarah 8 19 34 6,738 1,181 225 4,300 856
8. Sukuk Mudharabah 7 11 13 2,340 382 126 1,414 421
9. Sukuk M. Subordinate 2 3 3 2,500 164 42 620 139
SUB TOTAL 103 300 496 311,679 68 60,595 5,995 3 2 224,318 24,398 8 7
Series
Issuer
Government Securities
Total Trading
Nominal Value
Q4 (Oct - Dec 2016) Q1Q4 (Jan - Dec 2016)
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 1,339,110 847,188 33,387 2,969,894 141,774
2. Fixed Rate (US $) 2 1,240 - - - -
3. Variable Rate 8 79,075 8,649 53 29,164 156
4. Zero Coupon - - - - - -
5. Retail (ORI) 3 68,346 25,291 9,217 130,263 25,816
6. T-Bills (SPN) 15 41,040 42,714 475 192,431 2,389
7. Sukuk (IFR) 6 11,240 119 17 616 87
8. Retail Sukuk (SR) 3 72,788 29,893 3,811 210,019 38,023
9. Project Based Sukuk (PBS) 13 153,980 19,589 1,161 100,054 4,249
10. Islamic T-Bills (SPNS) 4 7,700 2,097 41 16,620 263
SUB TOTAL 94 1,773,279 1,240 975,540 48,162 - - 3,649,062 212,757 - -
16. Sukuk Ijarah Indosat IV Tahun 2009 Seri B 08-Dec-16 Mature -172,000,000,000 -
Obligasi Subordinasi Rupiah Bank Mandiri I
17. 11-Dec-16 Mature -3,500,000,000,000 -
Tahun 2009
Sukuk Ijarah Berkelanjutan I XL Axiata Tahap I
18. 12-Dec-16 Mature -494,000,000,000 -
Tahun 2015 Seri A
Obligasi Berkelanjutan I Indomobil Finance Tahap
19. 11-Dec-16 Mature -73,000,000,000 -
III Tahun 2013 Seri B
Obligasi Berkelanjutan I Tower Bersama
20. 12-Dec-16 Mature -190,000,000,000 -
Infrastructure Tahap I Tahun 2013 Seri B
Obligasi Berkelanjutan I Verena Multi Finance
21. 11-Dec-16 Mature -23,000,000,000 -
Tahap I Tahun 2012 Seri C
Obligasi Berkelanjutan I Adira Dinamika Finance
22. 16-Dec-16 Mature -1,533,000,000,000 -
Tahap I Tahun 2011 Seri C
Obligasi Berkelanjutan I Indonesia Eximbank
23. 20-Dec-16 Mature -243,000,000,000 -
Tahap I Tahun 2011 Seri B
24. Obligasi I Bank CIMB Niaga Tahun 2011 Seri B 23-Dec-16 Mature -1,320,000,000,000 -
25. EBA Danareksa BTN 03 - KPR Kelas A Tahun 2012 27-Dec-16 Amortization -35,700,790,755 244,493,297,717
26. EBA Danareksa BTN 04 - KPR Kelas A Seri A1 27-Dec-16 Mature -24,667,375,455 -
27. EBA Danareksa BTN 04 - KPR Kelas A Seri A2 27-Dec-16 Amortization -21,184,660,709 341,672,785,916
EBA Berbentuk Surat Partisipasi SMF-BTN 01
28. 27-Dec-16 Amortization -14,582,532,584 118,311,447,983
Kelas A
Obligasi Berkelanjutan I Bank Permata Tahap I
29. 27-Dec-16 Mature -672,000,000,000 -
Tahun 2013 Seri B
Obligasi Berkelanjutan I Verena Multi Finance
30. 27-Dec-16 Mature -113,000,000,000 -
Tahap II Tahun 2013 Seri A
11. Surat Berharga Syariah Negara Seri PBS014 21-Oct-16 Reopening 300 510
12. Surat Berharga Syariah Negara Seri PBS012 21-Oct-16 Reopening 820 19,315
13. Obligasi Pemerintah Tahun 2002 Seri VR0023 25-Oct-16 Mature -8,652 -
Surat Perbendaharaan Negara Seri
14. 27-Oct-16 Reopening 1,900 3,150
SPN12170804
15. Obligasi Negara RI Seri FR0059 27-Oct-16 Reopening 7,400 41,280
21. Surat Berharga Syariah Negara Seri PBS014 01-Nov-16 Reopening 165 675
22. Surat Berharga Syariah Negara Seri PBS012 01-Nov-16 Reopening 1,000 20,315
Surat Perbendaharaan Negara Syariah Seri SPN-
23. 04-Nov-16 Mature -1,315 -
S04112016
Surat Perbendaharaan Negara Seri
24. 04-Nov-16 Mature -2,000 -
SPN03161104
Surat Perbendaharaan Negara Seri
25. 11-Nov-16 Mature -950 -
SPN12161111
26. Obligasi Negara RI Seri FR0061 11-Nov-16 Reopening 3,850 46,425
Type
Name of Issuer and Name of Bond Rating Interest Tenure
Date Date Value
(Rp Bill.)
1. Obligasi Berkelanjutan I Bank Mandiri Tahap I Tahun 2016 Seri A B 03-Oct-16 03-Sep-21 1,100 AAA 7.95% 5 Years
2. Obligasi Berkelanjutan I Bank Mandiri Tahap I Tahun 2016 Seri B B 03-Oct-16 30-Sep-23 1,500 AAA 8.50% 7 Years
3. Obligasi Berkelanjutan I Bank Mandiri Tahap I Tahun 2016 Seri C B 03-Oct-16 30-Sep-26 2,400 AAA 8.65% 10 Years
1. Obligasi Berkelanjutan I Tiphone Tahap II Tahun 2016 Seri A B 17-Oct-16 24-Oct-17 334 A 9.15% 370 Days
2. Obligasi Berkelanjutan I Tiphone Tahap II Tahun 2016 Seri B B 17-Oct-16 14-Oct-19 256 A 9.50% 3 Months
2. Obligasi Berkelanjutan I Tiphone Tahap II Tahun 2016 Seri C B 17-Oct-16 14-Oct-21 110 A 10.65% 5 Months
1. Obligasi Berkelanjutan II Bank Panin Tahap II Tahun 2016 B 28-Oct-16 27-Oct-21 2,125 AA 8.75% 5 Years
1. Obligasi Fast Food Indonesia II Tahun 2016 B 02-Nov-16 01-Nov-21 200 AA 8.50% 5 Years
Type
Name of Issuer and Name of Bond Rating Interest Tenure
Date Date Value
(Rp Bill.)
1. Obligasi Berkelanjutan I Bank Sulselbar Tahap II Tahun 2016 B 04-Nov-16 03-Nov-21 450 A+ 9.00% 5 Years
1. Obligasi Berkelanjutan I PNM Tahap II Tahun 2016 Seri A B 04-Nov-16 03-Nov-19 661 A 9.00% 3 Years
2. Obligasi Berkelanjutan I PNM Tahap II Tahun 2016 Seri B B 04-Nov-16 03-Nov-21 839 A 9.50% 5 Years
1. Obligasi I Angkasa Pura I Tahun 2016 Seri A B 23-Nov-16 22-Nov-21 622 AAA 8.10% 5 Years
2. Obligasi I Angkasa Pura I Tahun 2016 Seri B B 23-Nov-16 22-Nov-23 389 AAA 8.40% 7 Years
3. Obligasi I Angkasa Pura I Tahun 2016 Seri C B 23-Nov-16 22-Nov-26 1,489 AAA 8.55% 10 Years
Ijarah Fee
4. Sukuk Ijarah I Angkasa Pura I Tahun 2016 Seri A S 23-Nov-16 22-Nov-21 268 AAA 5 Years
Rp21.708 Bill.
Ijarah Fee
5. Sukuk Ijarah I Angkasa Pura I Tahun 2016 Seri B S 23-Nov-16 22-Nov-23 55 AAA 7 Years
Rp4.62 Bill.
Ijarah Fee
6. Sukuk Ijarah I Angkasa Pura I Tahun 2016 Seri C S 23-Nov-16 22-Nov-26 177 AAA 10 Years
Rp15.1335 Bill
Type
Name of Issuer and Name of Bond Rating Interest Tenure
Date Date Value
(Rp Bill.)
1. Obligasi Berkelanjutan II Bank BRI Tahap I Tahun 2016 B 02-Dec-16 06-Dec-17 616 AAA 7.25% 370 Days
2. Obligasi Berkelanjutan II Bank BRI Tahap I Tahun 2016 B 02-Dec-16 01-Dec-19 964 AAA 8.00% 3 Years
3. Obligasi Berkelanjutan II Bank BRI Tahap I Tahun 2016 B 02-Dec-16 01-Dec-21 193 AAA 8.20% 5 Years
4. Obligasi Berkelanjutan II Bank BRI Tahap I Tahun 2016 B 02-Dec-16 01-Dec-23 477 AAA 8.65% 7 Years
5. Obligasi Berkelanjutan II Bank BRI Tahap I Tahun 2016 B 02-Dec-16 01-Dec-26 2,350 AAA 8.90% 10 Years
1. Obligasi Berkelanjutan II JAPFA Tahap I Tahun 2016 Seri A B 02-Dec-16 01-Dec-19 850 A+ 9.25% 3 Years
2. Obligasi Berkelanjutan II JAPFA Tahap I Tahun 2016 Seri B B 02-Dec-16 01-Dec-21 150 A+ 9.75% 5 Years
1. Obligasi I Impack Pratama Industri Tahun 2016 Seri A B 05-Dec-16 02-Dec-19 400 A- 10.00% 3 Years
2. Obligasi I Impack Pratama Industri Tahun 2016 Seri B B 05-Dec-16 02-Dec-21 100 A- 10.50% 5 Years
1. Obligasi Sinar Mas Multifinance III Tahun 2016 B 15-Dec-16 14-Dec-21 500 A- 9.50% 5 Years
1. Obligasi Berkelanjutan II Bima Multi Finance Tahap I Tahun 2016 Seri A B 22-Dec-16 31-Dec-17 136 BBB 12.50% 370 Days
2. Obligasi Berkelanjutan II Bima Multi Finance Tahap I Tahun 2016 Seri B B 22-Dec-16 21-Dec-18 2 BBB 13.00% 2 Years
3. Obligasi Berkelanjutan II Bima Multi Finance Tahap I Tahun 2016 Seri C B 22-Dec-16 21-Dec-19 2 BBB 13.50% 3 Years
1. Obligasi Subordinasi IDR Bank KEB Hana I Tahun 2016 B 22-Dec-16 21-Dec-23 244 AA 9.95% 7 Years
2. Obligasi Subordinasi USD Bank KEB Hana I Tahun 2016 B 22-Dec-16 21-Dec-23 USD 0.0475 AA 6.05% 7 Years
1. Obligasi Berkelanjutan II Medco Energi Internasional Tahap III Tahun 2016 Seri A B 22-Dec-16 21-Dec-19 246 A+ 10.80% 3 Years
2. Obligasi Berkelanjutan II Medco Energi Internasional Tahap III Tahun 2016 Seri B B 22-Dec-16 21-Dec-21 5 A+ 11.30% 5 Years
3. Obligasi Berkelanjutan II Medco Energi Internasional Tahap III Tahun 2016 Seri C B 22-Dec-16 21-Dec-23 23 A+ 11.80% 7 Years
1. Obligasi Berkelanjutan I Hutama Karya Tahap I Tahun 2016 B 22-Dec-16 21-Dec-26 1,000 AAA 8.55% 10 Years
1. Obligasi Subordinasi I Bank BKE Tahun 2016 B 23-Dec-16 22-Dec-21 170 BBB- 11.85% 5 Years
1. Obligasi Chandra Asri Petrochemical I Tahun 2016 Seri A B 23-Dec-16 22-Dec-19 361 A+ 10.80% 3 Years
2. Obligasi Chandra Asri Petrochemical I Tahun 2016 Seri B B 23-Dec-16 22-Dec-21 139 A+ 11.30% 5 Years
1. PBS Surat Berharga Syariah Negara Seri PBS013 PBS013 07-Oct-16 15-May-19 1,670.00 43 Months
2. PBS Surat Berharga Syariah Negara Seri PBS014 PBS014 07-Oct-16 15-May-21 210.00 67 Months
3. SPN03 Surat Perbendaharaan Negara Seri SPN03170112 SPN03170112 14-Oct-16 12-Jan-17 1,000.00 3 Months
4. SPN12 Surat Perbendaharaan Negara Seri SPN12171012 SPN12171012 14-Oct-16 12-Oct-17 900.00 12 Months
5. SPNS Surat Perbendaharaan Negara Syariah Seri SPN-S19042017 SPNS19042017 21-Oct-16 19-Apr-17 1,000.00 6 Months
6. ORI Obligasi Negara RI Seri ORI013 ORI013 27-Oct-16 15-Oct-19 19,691.46 3 Years
8. SPN03 Surat Perbendaharaan Negara Seri SPN03170209 SPN03170209 11-Nov-16 09-Feb-17 2,000.00 3 Months
9. SPN12 Surat Perbendaharaan Negara Seri SPN12171109 SPN12171109 11-Nov-16 09-Nov-17 1,250.00 12 Months
10. SPN03 Surat Perbendaharaan Negara Seri SPN03170307 SPN03170307 09-Dec-16 07-Mar-17 2,000.00 3 Months
11. SPN12 Surat Perbendaharaan Negara Seri SPN12171207 SPN12171207 09-Dec-16 07-Dec-17 800.00 12 Months
1. Surat Berharga Syariah Negara Seri PBS001 PBS001 16-Feb-12 17-Feb-12 15-Feb-18 6,725 4.450% 6 1 1 3 61 59 28
2. Surat Berharga Syariah Negara Seri PBS002 PBS002 02-Feb-12 03-Feb-12 15-Jan-22 1,218 5.450% 10 - - - 17 17 5
3. Surat Berharga Syariah Negara Seri PBS003 PBS003 02-Feb-12 03-Feb-12 15-Jan-27 3,786 6.000% 15 68 59 8 71 62 11
4. Surat Berharga Syariah Negara Seri PBS004 PBS004 16-Feb-12 17-Feb-12 15-Feb-37 10,149 6.100% 25 507 331 18 1,409 1,150 101
5. Surat Berharga Syariah Negara Seri PBS005 PBS005 02-May-13 03-May-13 15-Apr-43 9,934 6.750% 30 620 451 10 909 702 45
6. Surat Berharga Syariah Negara Seri PBS006 PBS006 19-Sep-13 20-Sep-13 15-Sep-20 38,508 8.250% 7 5,125 5,304 122 15,422 15,874 577
101
INDONESIA STOCK EXCHANGE
Government Bonds
Total Trading
Issued Listing Maturity Nominal Value Tenure Q4 (Oct - Dec 2016) Q1Q4 (Jan - Dec 2016)
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)
4. RETAIL SUKUK 72,788 29,893 30,440 3,811 204,856 208,115 37,676
1. Sukuk Negara Ritel Seri SR-006 SR006 05-Mar-14 06-Mar-14 05-Mar-17 19,323 8.750% 3 9,297 9,366 483 53,347 54,097 2,648
2. Sukuk Negara Ritel Seri SR-007 SR007 11-Mar-15 12-Mar-15 11-Mar-18 21,965 8.250% 3 11,200 11,415 689 65,596 66,672 5,901
3. Sukuk Negara Ritel Seri SR-008 SR008 10-Mar-16 11-Mar-16 10-Mar-19 31,500 8.300% 3 9,395 9,658 2,639 85,913 87,347 29,127
5. FIXED RATE (Rp) 1,339,110 847,188 863,784 33,387 2,940,997 3,038,576 141,370
1. Obligasi Negara RI Seri FR0028 FR0028 24-Feb-05 24-Feb-05 15-Jul-17 12,707 10.000% 13 8,316 8,452 177 25,376 25,955 621
2. Obligasi Negara RI Seri FR0031 FR0031 16-Jun-05 17-Jun-05 15-Nov-20 17,890 11.000% 16 7,846 8,387 155 18,323 20,050 577
3. Obligasi Negara RI Seri FR0032 FR0032 01-Sep-05 06-Sep-05 15-Jul-18 918 15.000% 13 121 134 9 402 455 22
Research and Development Division
4. Obligasi Negara RI Seri FR0034 FR0034 26-Jan-06 27-Jan-06 15-Jun-21 16,286 12.800% 16 7,299 8,140 189 15,744 18,321 579
5. Obligasi Negara RI Seri FR0035 FR0035 16-Feb-06 17-Feb-06 15-Jun-22 11,024 12.900% 16 3,541 3,878 66 8,089 9,460 275
6. Obligasi Negara RI Seri FR0036 FR0036 20-Apr-06 20-Apr-06 15-Sep-19 9,423 11.500% 14 4,043 4,308 105 9,114 9,580 296
7. Obligasi Negara RI Seri FR0037 FR0037 18-May-06 19-May-06 15-Sep-26 2,450 12.000% 20 281 335 19 536 663 57
8. Obligasi Negara RI Seri FR0038 FR0038 24-Aug-06 25-Aug-06 15-Aug-18 3,086 11.600% 12 512 551 9 2,417 2,618 60
9. Obligasi Negara RI Seri FR0039 FR0039 24-Aug-06 25-Aug-06 15-Aug-23 4,175 11.750% 17 1,251 1,285 27 2,226 2,445 116
102
24. Obligasi Negara RI Seri FR0058 FR0058 21-Jul-11 22-Jul-11 15-Jun-32 42,798 8.250% 21 6,371 6,514 840 29,616 30,177 5,962
25. Obligasi Negara RI Seri FR0059 FR0059 15-Sep-11 16-Sep-11 15-May-27 46,930 7.000% 16 74,687 72,303 4,305 115,640 111,677 6,693
26. Obligasi Negara RI Seri FR0060 FR0060 06-Oct-11 07-Oct-11 15-Apr-17 9,784 6.250% 6 9,061 9,054 140 35,342 35,216 639
Government Bonds
36. Obligasi Negara RI Seri FR0070 FR0070 29-Aug-13 30-Aug-13 15-Mar-24 132,939 8.375% 11 84,099 85,989 1,970 266,065 274,318 7,791
37. Obligasi Negara RI Seri FR0071 FR0071 12-Sep-13 13-Sep-13 15-Mar-29 93,391 9.000% 16 40,111 42,514 1,516 157,627 168,932 8,894
38. Obligasi Negara RI Seri FR0072 FR0072 09-Jul-15 10-Jul-15 15-May-36 57,010 8.250% 21 52,694 54,092 5,476 223,307 231,589 25,903
39. Obligasi Negara RI Seri FR0073 FR0073 06-Aug-15 07-Aug-15 15-May-31 66,217 8.750% 16 63,313 67,108 2,668 319,322 343,081 14,974
40. Obligasi Negara RI Seri FR0074 FR0074 10-Nov-16 11-Nov-16 15-Aug-32 1,750 7.500% 16 - - - - - -
103
4. SPN12170106 07-Jan-16 08-Jan-16 06-Jan-17 7,000 Diskonto 12 Months 10,890 10,773 116 33,688 32,559 262
SPN12170106
Surat Perbendaharaan Negara Seri
5. SPN12170203 04-Feb-16 05-Feb-16 03-Feb-17 4,890 Diskonto 12 Months 1,811 1,721 18 11,023 10,377 96
SPN12170203
INDONESIA STOCK EXCHANGE
Government Bonds
Total Trading
Issued Listing Maturity Nominal Value Tenure Q4 (Oct - Dec 2016) Q1Q4 (Jan - Dec 2016)
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)
Surat Perbendaharaan Negara Seri
6. SPN12170302 03-Mar-16 04-Mar-16 02-Mar-17 6,350 Diskonto 12 Months 4,413 4,299 32 17,184 16,516 181
SPN12170302
Surat Perbendaharaan Negara Seri
7. SPN12170413 14-Apr-16 15-Apr-16 13-Apr-17 2,000 Diskonto 12 Months 1,813 1,765 16 7,829 7,487 50
SPN12170413
Surat Perbendaharaan Negara Seri
8. SPN12170511 12-May-16 13-May-16 11-May-17 3,600 Diskonto 12 Months 5,337 5,174 53 12,683 12,076 126
SPN12170511
Surat Perbendaharaan Negara Seri
9. SPN12170608 09-Jun-16 10-Jun-16 08-Jun-17 2,600 Diskonto 12 Months 1,425 1,380 19 4,483 4,280 46
SPN12170608
Surat Perbendaharaan Negara Seri
10. SPN12170720 21-Jul-16 22-Jul-16 20-Jul-17 2,000 Diskonto 12 Months 300 287 4 3,099 2,925 25
SPN12170720
Research and Development Division
1. Obligasi Pemerintah Tahun 2002 Seri VR0024 VR0024 20-Nov-02 03-Dec-02 25-Feb-17 9,909 SPN 3 14 - - - - - -
2. Obligasi Pemerintah Tahun 2002 Seri VR0025 VR0025 20-Nov-02 03-Dec-02 25-Sep-17 3,209 SPN 3 15 400 376 4 510 484 6
3. Obligasi Pemerintah Tahun 2002 Seri VR0026 VR0026 20-Nov-02 03-Dec-02 25-Jan-18 5,442 SPN 3 15 - - - 400 399 4
4. Obligasi Pemerintah Tahun 2002 Seri VR0027 VR0027 20-Nov-02 03-Dec-02 25-Jul-18 5,442 SPN 3 16 1,149 1,149 11 2,099 2,084 14
5. Obligasi Pemerintah Tahun 2002 Seri VR0028 VR0028 20-Nov-02 03-Dec-02 25-Aug-18 7,034 SPN 3 16 20 20 2 1,020 1,008 6
6. Obligasi Pemerintah Tahun 2002 Seri VR0029 VR0029 20-Nov-02 03-Dec-02 25-Aug-19 12,212 SPN 3 17 800 788 3 2,265 2,106 8
7. Obligasi Pemerintah Tahun 2002 Seri VR0030 VR0030 20-Nov-02 03-Dec-02 25-Dec-19 10,503 SPN 3 17 1,945 1,933 13 3,939 3,927 17
8. Obligasi Pemerintah Tahun 2002 Seri VR0031 VR0031 20-Nov-02 03-Dec-02 25-Jul-20 25,322 SPN 3 18 3,785 3,714 17 7,501 7,397 32
104
USD 1.24 - - - - - -
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
22. CRUDE PETROLEUM & NATURAL GAS PRODUCTION 6,274 6,274 893 4,174
1. PT MEDCO ENERGI INTERNASIONAL Tbk. 6,274 6,274 893 4,174 Sep-16 Dec 39,169 29,464 9,705 5,419 332 289
1. Obligasi Medco Energi Internasional III Tahun 2012 MEDC03 20/6/12 19/6/17 1,500 1,500 104 981 8.75% idAA- stable 5 Years Bank Mega Tbk.
Obligasi Berkelanjutan USD Medco Energi International I
2. MEDC01CN3USD 2/8/12 1/8/17 0.02 0.02 0.001 0.003 6.05% idAA- stable 5 Years Bank Mega Tbk.
Tahap III Tahun 2012
Obligasi Berkelanjutan I Medco Energi International Tahap I
105
23. METAL AND MINERAL MINING 3,000 3,000 48 1,544
1. PT ANTAM (PERSERO) Tbk 3,000 3,000 48 1,544 Sep-16 Dec 29,665 11,328 18,338 6,445 134 38
1. Obligasi Berkelanjutan I Antam Tahap I Tahun 2011 Seri A ANTM01ACN1 15/12/11 14/12/18 900 900 22 278 8.38% idA negative 7 Years Bank Permata Tbk.
2. Obligasi Berkelanjutan I Antam Tahap I Tahun 2011 Seri B ANTM01BCN1 15/12/11 14/12/21 2,100 2,100 26 1,266 9.05% idA negative 10 Years Bank Permata Tbk.
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
2. Obligasi Chandra Asri Petrochemical I Tahun 2016 Seri B TPIA01B 23/12/16 22/12/21 139 139 - - 11.30% A+ 5 Years Bank Tabungan Negara (Persero) Tbk.
Research and Development Division
2. Sukuk Mudharabah II Mayora Indah Tahun 2012 SMKMYOR02 10/5/12 9/5/17 250.00 250.00 2 255.17 Nisbah 39.29% idAA-(sy) stable 5 Years Bank CIMB Niaga Tbk.
3. PT NIPPON INDOSARI CORPINDO Tbk. 1,000 1,000 15 364 Sep-16 Dec 2,801 1,444 1,357 1,837 269 204
1. Obligasi Berkelanjutan I ROTI Tahap I Tahun 2013 ROTI01CN1 12/6/13 11/6/18 500 500 - 98 8.00% idAA- stable 5 Years Bank Mega Tbk.
2. Obligasi Berkelanjutan I ROTI Tahap II Tahun 2015 ROTI01CN2 19/3/15 18/3/20 500 500 15 266 10.00% AA- 5 Years Bank Mega Tbk.
106
4. PT SIANTAR TOP Tbk. 715 715 50 1,060 Sep-16 Dec 2,266 1,171 1,094 1,922 128 103
1. Obligasi Berkelanjutan I Siantar Top Tahap I Tahun 2014 Seri B STTP01BCN1 10/4/14 8/4/17 215 215 - 68 11.40% idA STABLE 3 Years Bank CIMB Niaga Tbk.
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
6. PROPERTY, REAL ESTATE AND BUILDING CONSTRUCTION 22,206 22,206 2,207 17,066
Research and Development Division
107
2. Obligasi I Ciputra Residence Tahun 2014 Seri B CTRR01B 3/4/14 2/4/19 220 220 27 57.02 12.40% A (idn) stable 5 Years Bank Permata Tbk.
3. Obligasi I Ciputra Residence Tahun 2014 Seri C CTRR01C 3/4/14 2/4/21 80 80 - 10 13.00% A (idn) stable 7 Years Bank Permata Tbk.
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
4. PT GREENWOOD SEJAHTERA Tbk. 72 72 - 11 Sep-16 Dec 6,889 481 6,408 118 136 132
Obligasi Berkelanjutan I Greenwood Sejahtera Tahap I Tahun
1. GWSA01CN1 15/1/15 14/1/20 72 72 - 11 14.25% BBB+ 5 Years Bank CIMB Niaga Tbk.
2014
5. PT MODERNLAND REALTY Tbk. 1,000 1,000 58 233 Sep-16 Dec 13,209 7,128 6,081 1,514 69 29
1. Obligasi II Modernland Realty Tahun 2012 Seri B MDLN02B 28/12/12 27/12/17 250 250 24 34 11.00% idA- stable 5 Years Bank Permata Tbk
Obligasi Berkelanjutan I Modernland Reality Tahap I Tahun
2. MDLN01ACN1 8/7/15 7/7/18 600 600 34 90 12.00% A 3 Years Bank Permata Tbk
2015 Seri A
Obligasi Berkelanjutan I Modernland Reality Tahap I Tahun
3. MDLN01BCN1 8/7/15 7/7/20 150 150 - 109 12.50% A 5 Years Bank Permata Tbk
2015 Seri B
6. PT PP PROPERTI Tbk. 600 600 9 580 Sep-16 Dec 7,140 4,381 2,758 1,562 261 261
1. Obligasi I PP Properti Tahun 2016 Seri A PPRO01A 11/7/16 1/7/19 200 200 - 413 9.15% A- 36 Months Bank Mandiri (Persero) Tbk.
Research and Development Division
2. Obligasi I PP Properti Tahun 2016 Seri B PPRO01B 11/7/16 1/7/21 400 400 9 167 9.90% A- 60 Months Bank Mandiri (Persero) Tbk.
6. PT SUMMARECON AGUNG Tbk. 2,500 2,500 133 1,286 Sep-16 Dec 19,880 12,167 7,713 3,614 452 58
Obligasi Berkelanjutan I Summarecon Agung Tahap I Tahun
1. SMRA01CN1 12/12/13 11/12/18 450 450 48 519 10.85% idA+ stable 5 Years Bank CIMB Niaga Tbk.
2013
Sukuk Ijarah Berkelanjutan I Summarecon Agung Tahap I
2. SISMRA01CN1 12/12/13 11/12/18 150 150 1 59 Rp16.275 bill. p.a. idA+(sy) stable 5 Years Bank CIMB Niaga Tbk.
Tahun 2013
108
1. PT ADHI KARYA (PERSERO) Tbk. 1,500 1,500 39 706 Sep-16 Dec 18,446 13,262 5,184 5,693 275 115
1. Obligasi Bekelanjutan I ADHI Tahap I Tahun 2012 Seri A ADHI01ACN1 4/7/12 3/7/17 375 375 5 19 9,35% idA stable 5 Years Bank Mega Tbk.
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
2. Obligasi Bekelanjutan I ADHI Tahap I Tahun 2012 Seri B ADHI01BCN1 4/7/12 3/7/19 250 250 - 30 9,80% idA stable 7 Years Bank Mega Tbk.
4. Obligasi Bekelanjutan I ADHI Tahap II Tahun 2013 Seri A ADHI01ACN2 18/3/13 18/3/18 125 125 0.10 11 8.10% idA stable 5 Years Bank Mega Tbk.
5. Obligasi Bekelanjutan I ADHI Tahap II Tahun 2013 Seri B ADHI01BCN2 18/3/13 18/3/20 500 500 26 325 8.05% idA stable 7 Years Bank Mega Tbk.
6. Sukuk Mudharabah Berkelanjutan I ADHI Tahap II Tahun 2013 ADHISM1CN2 18/3/13 18/3/18 125 125 8 227 Floating idA(sy) stable 5 Years Bank Mega Tbk.
2. PT DUTA ANGGADA REALTY Tbk. 250 250 3 9 Sep-16 Dec 6,091 2,634 3,457 345 57 28
Obligasi Berkelanjutan I Duta Anggada Realty Tahap 1 Tahun
1. DART01CN1 9/10/13 8/10/18 250 250 3 9 12.25% idA- stable 5 Years Bank Mega Tbk.
2013
Research and Development Division
3. PT INTILAND DEVELOPMENT Tbk. 744 744 12 1,489 Sep-16 Dec 11,462 6,545 4,917 1,659 295 205
1. Obligasi Intiland Development Tahun 2013 Seri B DILD01B 10/7/13 9/7/18 154 154 - 80 10.00% idA stable 5 Years Bank Mega Tbk.
2. Obligasi II Intiland Development 2016 Seri A DILD02A 30/6/16 21/6/19 428 428 12 1,409 10.75% A- 3 Years Bank Mega Tbk.
3. Obligasi II Intiland Development 2016 Seri B DILD02B 30/6/16 21/6/21 162 162 - - 11.00% A- 5 Years Bank Mega Tbk.
4. PT PP (Persero) Tbk. 1,000 1,000 7 327 Sep-16 Dec 22,472 16,742 5,731 10,846 1,032 567
1. Obligasi Berkelanjutan I PP Tahap I Tahun 2013 PTPP01CN1 20/3/13 19/3/18 700 700 7 222 8.38% idA stable 5 Years Bank Permata Tbk
Bahana Securities
(Afiliation), Danareksa
Obligasi Berkelanjutan I Waskita Karya Tahap II Tahun 2015
4. WSKT01BCN2 19/10/15 16/10/20 1,150 1,150 82 512 11.10% A 5 Years Sekuritas (Afiliation), Bank
Seri B Mandiri Sekuritas
(Afiliation)
5. Obligasi Berkelanjutan II Waskita Karya Tahap I Tahun 2016 WSKT02CN1 13/6/16 10/6/19 2,000 2,000 18 3,614 9.25% A- 3 Years Bank Mega Tbk.
6. Obligasi Berkelanjutan II Waskita Karya Tahap II Tahun 2016 WSKT02CN2 29/9/16 28/9/21 900 900 263 305 8.50% A- 5 Years Bank Mega Tbk.
109
71. ENERGY 12,514 12,514 311 3,423
1. PT PERUSAHAAN LISTRIK NEGARA (PERSERO) 11,733 11,733 43 2,128 Sep-16 Dec 1,239,827 853,684 386,144 163,407 13,872 10,968
1. Obligasi PLN VIII Tahun 2006 Seri B PPLN08B 22/6/06 21/6/21 865 865 - - 13.75% idAAA stable 15 Years BTN (Persero) Tbk.
2. Obligasi PLN IX Tahun 2007 Seri A PPLN09A 11/7/07 10/7/17 1,500 1,500 - 519 10.40% idAAA stable 10 Years Bank CIMB Niaga Tbk.
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
3. Obligasi PLN IX Tahun 2007 Seri B PPLN09B 11/7/07 10/7/22 1,200 1,200 1 - 10.90% idAAA stable 15 Years Bank CIMB Niaga Tbk.
4. Sukuk Ijarah PLN II Tahun 2007 SIKPPLN01 11/7/07 10/7/17 300 300 2 27 Ijarah Fee Rp31.2 bill. p.a. idAAA(sy) stable 10 Years Bank CIMB Niaga Tbk.
5. Obligasi PLN XI Tahun 2010 Seri A PPLN11A 13/1/10 12/1/17 920 920 2 507 11.95% idAAA stable 7 Years Bank CIMB Niaga Tbk.
6. Obligasi PLN XI Tahun 2010 Seri B PPLN11B 13/1/10 12/1/20 1,783 1,783 - 111 12.55% idAAA stable 10 Years Bank CIMB Niaga Tbk.
Ijarah Fee Rp119.5 mill./bill.
7. Sukuk Ijarah PLN IV Tahun 2010 Seri A SIKPPLN03A 13/1/10 12/1/17 130 130 - 8
p.a.
idAAA(sy) stable 7 Years Bank CIMB Niaga Tbk.
13. Sukuk Ijarah Berkelanjutan I PLN Tahap I Tahun 2013 SIPPLN01CN1 8/7/13 5/7/20 121 121 12 74 Rp80 mill./bill. p.a. idAAA stable 7 Years Bank Permata Tbk.
14. Obligasi Berkelanjutan II PLN Tahap I Tahun 2013 Seri A PPLN01ACN2 11/12/13 10/12/18 593 593 - 209 9.00% idAAA stable 5 Years Bank Permata Tbk.
15. Obligasi Berkelanjutan II PLN Tahap I Tahun 2013 Seri B PPLN01BCN2 11/12/13 10/12/23 651 651 5 15 9.60% idAAA stable 10 Years Bank Permata Tbk.
16. Sukuk Ijarah Berkelanjutan II PLN Tahap I Tahun 2013 Seri A SIPPLN01ACN2 11/12/13 10/12/18 321 321 - - Rp90 mill./bill. p.a. idAAA stable 5 Years Bank Permata Tbk.
17. Sukuk Ijarah Berkelanjutan II PLN Tahap I Tahun 2013 Seri B SIPPLN01BCN2 11/12/13 10/12/23 108 108 - 8 Rp96 mill./bill. p.a. idAAA stable 10 Years Bank Permata Tbk.
2. PT SUMBERDAYA SEWATAMA 781 781 268 1,295 Sep-16 Dec 3,645 3,049 596 961 -180 -135
1. Obligasi Sumberdaya Sewatama I Tahun 2012 Seri B SSMM01B 3/12/12 30/11/17 581 581 256 1,034 9.60% idA stable 5 Years Bank CIMB Niaga Tbk.
110
2. JMPD14JM10 13/10/10 12/10/20 1,000 1,000 32 178 9.35% idAA stable 10 Years Bank Mega Tbk.
Tetap
Obligasi Berkelanjutan I Jasa Marga Tahap I Tahun 2013 Seri
3. JSMR01CCN1S 30/9/13 27/9/18 1,000 1,000 - 403 8,90% idAA stable 5 Years Bank Mega Tbk.
S Seri C
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
2. PT INDOSAT Tbk. 13,721 13,721 1,148 11,177 Sep-16 Dec 48,690 34,544 14,146 21,525 1,340 845
1. Obligasi Indosat V Tahun 2007 Seri B ISAT05B 30/5/07 29/5/17 1,370 1,370 118 729 10.65% idAAA stable 10 Years BRI (Persero) Tbk.
2. Obligasi Indosat VIII Tahun 2012 Seri A ISAT08A 28/6/12 27/6/19 1,200 1,200 154 948 8.63% idAAA stable 7 Years BRI (Persero) Tbk.
3. Obligasi Indosat VIII Tahun 2012 Seri B ISAT08B 28/6/12 27/6/22 1,500 1,500 85 976 8.88% idAAA stable 10 Years BRI (Persero) Tbk.
4. Sukuk Ijarah Indosat V Tahun 2012 SIISAT05 28/6/12 27/6/19 300 300 - 29 Ijarah Fee Rp25.875 bill. p.a. idAAA stable 7 Years BRI (Persero) Tbk.
5. Obligasi Berkelanjutan I Indosat Tahap I Tahun 2014 Seri A ISAT01ACN1 15/12/14 12/12/17 950 950 171 1,037 Nisbah = 80%, equivalent 9.6% AA stable 3 Years BRI (Persero) Tbk.
111
23. Obligasi Berkelanjutan I Indosat Tahap III Tahun 2015 Seri D ISAT01DCN3 10/12/15 8/12/25 162 162 70 79 11.20% AAA 10 Years BRI (Persero) Tbk.
24. Sukuk Ijarah Berkelanjutan I Indosat Tahap III Tahun 2015 Seri A SIISAT01ACN3 10/12/15 8/12/22 65 65 - 73 Ijarah Fee Rp6.89 Bill. AAA 7 Years BRI (Persero) Tbk.
25. Sukuk Ijarah Berkelanjutan I Indosat Tahap III Tahun 2015 Seri B SIISAT01BCN3 10/12/15 8/12/25 41 41 - - Ijarah Fee Rp4.60 Bill. AAA 10 Years BRI (Persero) Tbk.
26. Obligasi Berkelanjutan I Indosat Tahap IV Tahun 2016 Seri A ISAT01ACN4 2/9/16 12/9/17 1,075 1,075 69 1,459 7.50% AAA 370 Days BRI (Persero) Tbk.
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
27. Obligasi Berkelanjutan I Indosat Tahap IV Tahun 2016 Seri B ISAT01BCN4 2/9/16 2/9/19 1,047 1,047 169 1,479 8.00% AAA 3 Years BRI (Persero) Tbk.
28. Obligasi Berkelanjutan I Indosat Tahap IV Tahun 2016 Seri C ISAT01CCN4 2/9/16 2/9/21 734 734 - 90 8.60% AAA 5 Years BRI (Persero) Tbk.
29. Obligasi Berkelanjutan I Indosat Tahap IV Tahun 2016 Seri D ISAT01DCN4 2/9/16 2/9/23 115 115 - 45 9.00% AAA 7 Years BRI (Persero) Tbk.
30. Obligasi Berkelanjutan I Indosat Tahap IV Tahun 2016 Seri E ISAT01ECN4 2/9/16 2/9/26 201 201 13 131 8.15% AAA 10 Years BRI (Persero) Tbk.
31. Sukuk Ijarah Berkelanjutan I Indosat Tahap IV Tahun 2016 Seri A SIISAT01ACN4 2/9/16 12/9/17 163 163 14 89 Ijarah Fee Rp12.23 Bill. AAA 370 Days BRI (Persero) Tbk.
32. Sukuk Ijarah Berkelanjutan I Indosat Tahap IV Tahun 2016 Seri B SIISAT01BCN4 2/9/16 2/9/19 61 61 - - Ijarah Fee Rp4.88 Bill. AAA 3 Years BRI (Persero) Tbk.
33. Sukuk Ijarah Berkelanjutan I Indosat Tahap IV Tahun 2016 Seri C SIISAT01CCN4 2/9/16 2/9/21 10 10 - - Ijarah Fee Rp0.86 Bill. AAA 5 Years BRI (Persero) Tbk.
34. Sukuk Ijarah Berkelanjutan I Indosat Tahap IV Tahun 2016 Seri D SIISAT01DCN4 2/9/16 2/9/26 54 54 - 40 Ijarah Fee Rp4.94 Bill. AAA 10 Years BRI (Persero) Tbk.
3. PT SMARTFREN TELECOM Tbk. 675 603 4 35 Sep-16 Dec 21,491 15,927 5,564 2,592 -1,485 -1,285
4. PT TELEKOMUNIKASI INDONESIA (PERSERO) Tbk. 8,995 8,995 56 1,122 Sep-16 Dec 177,462 75,111 102,351 86,188 29,617 14,732
1. Obligasi II Telkom Tahun 2010 Seri B TLKM02B 7/7/10 6/7/20 1,995 1,995 - 61 10.20% idAAA stable 10 Years Bank CIMB Niaga Tbk.
2. Obligasi Berkelanjutan I Telkom Tahap I Tahun 2015 Seri A TLKM01ACN1 24/6/15 23/6/22 2,200 2,200 - 181 9.93% AAA 7 Years Bank Permata Tbk.
3. Obligasi Berkelanjutan I Telkom Tahap I Tahun 2015 Seri B TLKM01BCN1 24/6/15 23/6/25 2,100 2,100 - 80 10.25% AAA 10 Years Bank Permata Tbk.
4. Obligasi Berkelanjutan I Telkom Tahap I Tahun 2015 Seri C TLKM01CCN1 24/6/15 23/6/30 1,200 1,200 - 53 10.60% AAA 15 Years Bank Permata Tbk.
5. Obligasi Berkelanjutan I Telkom Tahap I Tahun 2015 Seri D TLKM01DCN1 24/6/15 23/6/45 1,500 1,500 56 747 11.00% AAA 30 Years Bank Permata Tbk.
112
1. Obligasi Protelindo I Tahun 2014 PRTL01 3/3/14 28/2/17 1,000 1,000 20 266 10.50% AA- stable 3 Years Bank Permata Tbk.
2. Obligasi Berkelanjutan I Protelindo Tahap I Tahun 2016 Seri A PRTL01ACN1 24/11/16 23/11/19 661 661 77 227 7.90% AAA 3 Years Bank Permata Tbk.
3. Obligasi Berkelanjutan I Protelindo Tahap I Tahun 2016 Seri B PRTL01BCN1 24/11/16 23/11/21 36 36 - - 8.25% AAA 5 Years Bank Permata Tbk.
4. Obligasi Berkelanjutan I Protelindo Tahap I Tahun 2016 Seri C PRTL01CCN1 24/11/16 23/11/23 103 103 - - 8.75% AAA 7 Years Bank Permata Tbk.
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
4. PT HUTAMA KARYA (PERSERO) 1,615 1,615 112 157 Jun-16 Dec 18,319 12,940 5,379 3,053 172 139
1. Obligasi I Hutama Karya Tahun 2013 Seri B PTHK01B 1/7/13 28/6/18 290 290 - - 9,1% idA- stable 5 Years Bank CIMB Niaga Tbk.
2. Obligasi I Hutama Karya Tahun 2013 Seri C PTHK01C 1/7/13 28/6/20 325 325 - 45 9,5% idA- stable 7 Years Bank CIMB Niaga Tbk.
3. Obligasi Berkelanjutan I Hutama Karya Tahap I Tahun 2016 PTHK01CN1 22/12/16 21/12/26 1,000 1,000 112 112 8.55% AAA 10 Years Bank Mega Tbk.
79. OTHERS
2. PT BANK UOB INDONESIA 3,200 3,200 552 2,400 Jun-16 Dec 87,292 76,672 10,620 4,123 383 282
1. Obligasi Subordinasi I Bank UOB Indonesia Tahun 2014 BBIA01SB 30/5/14 28/5/21 1,000 1,000 12 644 11.35% AA 7 Years Bank Permata Tbk
2. Obligasi I Bank UOB Indonesia Tahun 2015 Seri B BBIA01B 2/4/15 1/4/18 600 600 66 507 9.40% AAA 3 Years Bank Permata Tbk
3. Obligasi I Bank UOB Indonesia Tahun 2015 Seri C BBIA01C 2/4/15 1/4/20 500 500 24 547 9.60% AAA 5 Years Bank Permata Tbk
Bank Mandiri (Persero)
4. Obligasi Berkelanjutan I Bank UOB Indonesia Tahap I Tahun 2016 Seri A BBIA01ACN1 28/11/16 5/12/17 300 300 284 358 7.20% AAA 370 Days
Tbk (Persero)
Bank Mandiri
5. Obligasi Berkelanjutan I Bank UOB Indonesia Tahap I Tahun 2016 Seri B BBIA01BCN1 28/11/16 25/11/19 600 600 146 299 8.00% AAA 3 Years
Tbk (Persero)
Bank Mandiri
1. Obligasi Subordinasi I Bank BKE Tahun 2016 BBKE01SB 23/12/16 22/12/21 170 170 - - 11.85% BBB- 5 Years BNI (Persero) Tbk.
4. PT BANK BUKOPIN Tbk. 1,900 1,900 121 830 Sep-16 Dec 99,970 90,669 9,300 7,969 1,100 879
Obligasi Subordinasi Berkelanjutan I Bank Bukopin Tahap I Bank Mandiri (Persero)
1. BBKP01SBCN1 7/3/12 6/3/19 1,500 1,500 41 505 9.25 % idA stable 10 Years
Tahun 2012 Tbk.
Obligasi Subordinasi Berkelanjutan II Bank Bukopin Tahap I Bank Mandiri (Persero)
2. BBKP02SBCN1 1/7/15 30/6/22 400 400 80 325 12.00% A- 10 Years
Tahun 2015 Tbk.
5. PT BANK SYARIAH MUAMALAT INDONESIA 1,500 1,500 10 487 Sep-16 Dec 54,106 8,513 3,599 4,384 51 38
Sukuk Subordinasi Mudharabah Berkelanjutan I Tahap I Bank Year 1-5 = 17.12%, Year 6-7 =
1. BBMISMSB1CN1 2/7/12 29/6/22 800 800 - 287 idA+(sy) stable 10 Years BNI (Persero) Tbk.
Muamalat Tahun 2012 34.25%
Sukuk Subordinasi Mudharabah Berkelanjutan I Tahap II Bank Nisbah : year 1 - 5 = 15.79%,
2. BBMISMSB1CN2 1/4/13 28/3/23 700 700 10 200 idA+(sy) stable 10 Years BNI (Persero) Tbk.
Muamalat Tahun 2013 year 6 - 10 = 31.58%
6. PT BANK RAKYAT INDONESIA (PERSERO) Tbk. 15,945 15,945 761 6,528 Sep-16 Dec 931,693 790,752 140,941 81,960 23,317 18,951
1. Obligasi Berkelanjutan I Bank BRI Tahap I Tahun 2015 Seri B BBRI01BCN1 6/7/15 3/7/18 925 925 15 55 9.20% AAA 3 Years BNI (Persero) Tbk.
113
2. Obligasi Berkelanjutan I Bank BRI Tahap I Tahun 2015 Seri C BBRI01CCN1 6/7/15 3/7/20 1,420 1,420 - 56 9.50% AAA 5 Years BNI (Persero) Tbk.
3. Obligasi Berkelanjutan I Bank BRI Tahap II Tahun 2016 Seri A BBRI01ACN2 5/2/16 8/2/17 808 808 - 1,015 8.50% AAA 370 Days BNI (Persero) Tbk.
4. Obligasi Berkelanjutan I Bank BRI Tahap II Tahun 2016 Seri B BBRI01BCN2 5/2/16 4/2/19 1,019 1,019 105 1,260 9.25% AAA 3 Years BNI (Persero) Tbk.
5. Obligasi Berkelanjutan I Bank BRI Tahap II Tahun 2016 Seri C BBRI01CCN2 5/2/16 4/2/21 2,824 2,824 23 508 9.60% AAA 5 Years BNI (Persero) Tbk.
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
6. Obligasi Berkelanjutan I Bank BRI Tahap III Tahun 2016 Seri A BBRI01ACN3 26/5/16 30/5/17 1,212 1,212 55 2,145 7.50% AAA 370 Days BNI (Persero) Tbk.
7. Obligasi Berkelanjutan I Bank BRI Tahap III Tahun 2016 Seri B BBRI01BCN3 26/5/16 25/5/19 2,437 2,437 17 1,286 8.20% AAA 3 Years BNI (Persero) Tbk.
8. Obligasi Berkelanjutan I Bank BRI Tahap III Tahun 2016 Seri C BBRI01CCN3 26/5/16 25/5/21 701 701 2 204 8.70% AAA 5 Years BNI (Persero) Tbk.
9. Obligasi Berkelanjutan II Bank BRI Tahap I Tahun 2016 Seri A BBRI02ACN1 2/12/16 6/12/17 616 616 439 - 7.25% AAA 370 Days BNI (Persero) Tbk.
10. Obligasi Berkelanjutan II Bank BRI Tahap I Tahun 2016 Seri B BBRI02BCN1 2/12/16 1/12/19 964 964 65 - 8.00% AAA 3 Years BNI (Persero) Tbk.
11. Obligasi Berkelanjutan II Bank BRI Tahap I Tahun 2016 Seri C BBRI02CCN1 2/12/16 1/12/21 193 193 10 - 8.20% AAA 5 Years BNI (Persero) Tbk.
12. Obligasi Berkelanjutan II Bank BRI Tahap I Tahun 2016 Seri D BBRI02DCN1 2/12/16 1/12/23 477 477 10 - 8.65% AAA 7 Years BNI (Persero) Tbk.
13. Obligasi Berkelanjutan II Bank BRI Tahap I Tahun 2016 Seri E BBRI02ECN1 2/12/16 1/12/26 2,350 2,350 20 - 8.90% AAA 10 Years BNI (Persero) Tbk.
7. PT BANK BNI SYARIAH 500 500 25 184 Dec-15 Dec 23,018 3,311 2,216 2,548 308 229
1. Sukuk Mudharabah Bank BNI Syariah I Tahun 2015 SMBBSY01 27/5/15 26/5/18 500 500 25 184 Nisbah 15.35% AA+ 3 Years BRI (Persero) Tbk.
8. PT BANK TABUNGAN NEGARA (PERSERO) Tbk. 12,950 12,950 39 1,469 Sep-16 Dec 197,294 179,144 18,151 13,175 2,190 1,621
1. Obligasi XIV Bank BTN Tahun 2010 BBTN14 14/6/10 11/6/20 1,650 1,650 6 130 10.25% idAA stable 10 Years Bank Mega Tbk.
Research and Development Division
114
5. BEXI02CN2 21/7/14 18/7/17 500 500 - 152 9.25% AAA 3 Years
2014 Tbk.
Obligasi Berkelanjutan Indonesia Eximbank II Tahap III Tahun Bank Mandiri (Persero)
6. BEXI02BCN3 17/10/14 16/10/17 1,485 1,485 41 506 9.25% AAA 3 Years
2014 Seri B Tbk.
Obligasi Berkelanjutan Indonesia Eximbank II Tahap III Tahun Bank Mandiri (Persero)
7. BEXI02CCN3 17/10/14 16/10/19 828 828 - 70 9.75% AAA 5 Years
2014 Seri C Tbk.
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
Obligasi Berkelanjutan Indonesia Eximbank II Tahap VII Tahun Bank Mandiri (Persero)
15. BEXI02BCN7 22/2/16 19/2/19 1,647 1,647 45 1,858 9.25% AAA 3 Years
2016 Seri B Tbk.
Obligasi Berkelanjutan Indonesia Eximbank II Tahap VII Tahun Bank Mandiri (Persero)
16. BEXI02CCN7 22/2/16 19/2/21 1,732 1,732 40 1,034 9.60% AAA 5 Years
2016 Seri C Tbk.
Obligasi Berkelanjutan Indonesia Eximbank III Tahap I Tahun Bank Mandiri (Persero)
17. BEXI03ACN1 9/6/16 18/6/17 688 688 61 1,483 7.50% AAA STABLE 370 Days
2016 Seri A Tbk.
Obligasi Berkelanjutan Indonesia Eximbank III Tahap I Tahun Bank Mandiri (Persero)
18. BEXI03BCN1 9/6/16 8/6/19 1,060 1,060 35 1,583 8.20% AAA STABLE 3 Years
2016 Seri B Tbk.
115
12. PT BANK PEMBANGUNAN DAERAH JAWA TENGAH 500 500 - 137 Sep-16 Dec 54,234 48,212 6,022 5,428 1,122 856
Bank Mandiri (Persero)
1. Obligasi Subordinasi I Bank Jateng Tahun 2015 BJTG01SB 21/12/15 18/12/22 500 500 - 137 12.25% A- 7 Years
Tbk.
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
13. PT BANK LAMPUNG (BPD LAMPUNG) 500 500 8 188 Jun-16 Dec 6,847 6,173 673 407 110 83
Bank Mandiri (Persero)
1. Obligasi III Bank Lampung Tahun 2012 BLAM03 10/10/12 9/10/17 500 500 8 188 9.45% idA- stable 5 Years
Tbk.
14. PT BANK PEMBANGUNAN DAERAH MALUKU DAN MALUKU UTARA 210 210 - 61 Dec-15 Dec 5,128 4,475 653 740 214 145
Bank Mandiri (Persero)
1. Obligasi I Bank Maluku Tahun 2011 Seri C BMLK01C 16/1/12 13/1/17 210 210 - 61 10.70% A(idn) stable 5 Years
Tbk.
15. PT BANK MANDIRI (PERSERO) Tbk 5,000 5,000 47 328 Sep-16 Dec 975,163 764,956 152,786 77,990 15,939 12,013
1. Obligasi Berkelanjutan I Bank Mandiri Tahap I Tahun 2016 Seri A BMRI01ACN1 3/10/16 3/9/21 1,100 1,100 31 55 7.95% A+ STABLE 5 Years BTN (Persero) Tbk.
2. Obligasi Berkelanjutan I Bank Mandiri Tahap I Tahun 2016 Seri B BMRI01BCN1 3/10/16 30/9/23 1,500 1,500 4 237 8.50% AA STABLE 7 Years BTN (Persero) Tbk.
3. Obligasi Berkelanjutan I Bank Mandiri Tahap I Tahun 2016 Seri C BMRI01CCN1 3/10/16 30/9/26 2,400 2,400 12 36 8.65% AA STABLE 10 Years BTN (Persero) Tbk.
16. PT BANK CIMB NIAGA Tbk. 6,230 6,230 399 4,576 Sep-16 Dec 237,123 203,571 33,552 6,136 1,805 1,299
1. Obligasi Subordinasi I Bank CIMB Niaga Tahun 2010 BNGA01SB 9/7/10 8/7/17 1,380 1,380 187 1,748 11.30% AA(idn) stable 7 Years Bank Permata Tbk.
Research and Development Division
2. Obligasi Subordinasi II Bank CIMB Niaga Tahun 2010 BNGA02SB 27/12/10 23/12/20 1,600 1,600 129 1,514 10.85% AA(idn) stable 10 Years Bank Permata Tbk.
Obligasi Berkelanjutan I Bank CIMB Niaga Tahap I Tahun 2012
3. BNGA01BCN1 31/10/12 30/10/17 1,400 1,400 28 490 7.75% idAAA stable 5 Years Bank Permata Tbk.
Seri B
Obligasi Berkelanjutan I Bank CIMB Niaga Tahap II Tahun
4. BNGA01CCn2 21/11/13 20/11/18 850 850 15 407 9.75% idAAA stable 5 Years Bank Permata Tbk.
2013 Dengan Tingkat Bunga Tetap Seri C
Obligasi Berkelanjutan II Bank CIMB Niaga Tahap I Tahun
5. BNGA02ACN1 4/11/16 13/11/17 432 432 40 415 7.25% AAA 370 Days Bank Permata Tbk.
2016 Seri A
116
Sukuk Mudharabah Berkelanjutan I Bank Maybank Indonesia
7. SMBNII01CN2 13/6/16 10/6/19 700 700 - 178 Nisbah 37.27% AAA STABLE 3 Years Bank Mega Tbk.
Tahap II Tahun 2016
Obligasi Subordinasi Berkelanjutan II Bank Maybank
8. BNII02SBCN2 13/6/16 10/6/23 800 800 172 664 9.63% AA STABLE 7 Years Bank Mega Tbk.
Indonesia Tahap II Tahun 2016
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
18. PT BANK PERMATA Tbk. 5,810 5,810 693 5,634 Sep-16 Dec 171,029 147,971 23,058 12,939 -1,643 -1,223
1. Obligasi Subordinasi II Bank Permata Tahun 2011 BNLI02SB 30/6/11 28/6/18 1,750 1,750 67 849 11.00% idAA stable 7 Years Bank CIMB Niaga Tbk.
Obligasi Subordinasi Berkelanjutan I Bank Permata Tahap I
2. BNLI01SBCN1 18/6/12 15/6/19 700 700 80 952 8.90% idAA+ stable 7 Years Bank CIMB Niaga Tbk.
Tahun 2012
Obligasi Subordinasi Berkelanjutan I Bank Permata Tahap II
3. BNLI01SBCN2 20/12/12 20/12/19 1,800 1,800 391 3,000 9.40% idAA+ stable 7 Years Bank CIMB Niaga Tbk.
Tahun 2012
Obligasi Subordinasi Berkelanjutan II Bank Permata Tahap I
4. BNLI02SBCN1 27/12/13 24/12/20 860 860 120 522 12.00% idAA stable 7 Years Bank CIMB Niaga Tbk.
Tahun 2013
Obligasi Subordinasi Berkelanjutan II Bank Permata Tahap II
5. BNLI02SBCN2 27/10/14 24/10/21 700 700 35 311 11.75% idAA stable 7 Years Bank CIMB Niaga Tbk.
Tahun 2014
19. PT BANK PEMBANGUNAN DAERAH NUSA TENGGARA TIMUR 135 135 - - Dec-15 Dec 9,551 8,056 1,495 1,267 378 258
Bank Mandiri (Persero)
1. Obligasi I Bank NTT Tahun 2011 Seri D BNTT01D 11/7/11 8/7/18 135 135 - - 11.50% idA- stable 7 Years
Tbk.
Research and Development Division
20. PT BANK BRISYARIAH 1,000 1,000 62 133 Dec-15 Dec 9,551 8,056 1,495 1,267 378 258
Sukuk Mudharabah Subordinasi I Bank BRISyariah Tahun
1. SMBRIS01SB 17/11/16 16/11/23 1,000 1,000 62 133 Nisbah 80.2013% A+ 7 Years BNI (Persero) Tbk.
2016
21. PT BANK PEMBANGUNAN DAERAH SUMATERA BARAT 906 906 37 210 Sep-16 Dec 20,458 17,857 2,278 1,048 355 266
Bank Mandiri (Persero)
1. Obligasi Subordinasi I Bank Nagari Tahun 2010 BSBR01SB 14/1/11 13/1/18 81 81 33 64 10.90% idA- STABLE 7 Years
Tbk.
Bank Mandiri (Persero)
3. Obligasi VII Bank Nagari Tahun 2015 BSBR07 11/1/16 8/1/21 500 500 - 110 10.95% A 5 Years BRI (Persero) Tbk.
117
Tbk.
25. PT BANK TABUNGAN PENSIUNAN NASIONAL Tbk. 2,475 2,475 37 2,112 Sep-16 Dec 86,089 66,621 15,921 10,668 2,002 1,399
Obligasi Berkelanjutan I Bank BTN Dengan Tingkat Bunga
1. BTPN01BCN2 6/8/12 3/8/17 725 725 7 280 8.25% AA-(idn) stable 5 Years Bank Permata Tbk.
Tetap Tahap II Tahun 2012 Seri B
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
27. PT BANK KEB HANA INDONESIA 244 244 41 - Jun-16 Dec 31,077 26,122 4,955 1,121 424 320
1. Obligasi Subordinasi IDR Bank KEB Hana I Tahun 2016 KEHA01SB 22/12/16 21/12/23 244 244 41 - 9.95% AA 7 Years BRI (Persero) Tbk.
2. Obligasi Subordinasi USD Bank KEB Hana I Tahun 2016 USDKEHA01SB 22/12/16 21/12/23 0.05 0.05 0.002 0.002 6.05% AA 7 Years BRI (Persero) Tbk.
28. PT BANK MAYAPADA INTERNASIONAL Tbk. 956 956 40 401 Sep-16 Dec 53,789 48,539 5,250 4,417 857 754
1. Obligasi Subordinasi Bank Mayapada III Tahun 2013 MAYA03SB 8/7/13 5/7/20 700 700 40 248 11.00% idBBB+ stable 7 Years Bank Mega Tbk.
2. Obligasi Subordinasi Bank Mayapada IV Tahun 2014 MAYA04SB 18/12/14 17/12/21 256 256 0.20 153 12.50% idBBB+ stable 7 Years Bank Mega Tbk.
29. PT BANK OCBC NISP Tbk. 4,785 4,785 343 4,406 Sep-16 Dec 129,540 110,357 19,183 7,420 1,809 1,358
118
3. PNBN01SBCN1 21/12/12 20/12/19 2,000 2,000 73 1,594 9.40% idAA- stable 7 Years
Tahun 2012 Tbk.
Bank Mandiri (Persero)
4. Obligasi Berkelanjutan II Bank Panin Tahap I Tahun 2016 PNBN02CN1 29/6/16 28/6/21 2,000 2,000 800 1,673 9.15% AA 5 Years
Tbk.
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
2. ADMF02DCN1 4/3/13 1/3/18 851 851 249 1,046 8.90% idAAA stable BNI (Persero) Tbk.
Seri D Months
Obligasi Berkelanjutan II Adira Finance Tahap II Tahun 2013 60
3. ADMF02CCN2 25/10/13 24/10/18 490 490 25 728 11.00% idAAA stable BNI (Persero) Tbk.
Seri C Months
Obligasi Berkelanjutan II Adira Finance Tahap III Tahun 2014 36
4. ADMF02BCN3 16/5/14 14/5/17 363 363 50 504 10.50% idAAA stable BNI (Persero) Tbk.
Seri B Months
Obligasi Berkelanjutan II Adira Finance Tahap III Tahun 2014 60
5. ADMF02CCN3 16/5/14 14/5/19 450 450 - 97 10.75% idAAA stable BNI (Persero) Tbk.
Seri C Months
119
14. ADMF03ACN3 3/3/16 12/3/17 73 73 31 275 8.75% AAA 370 Days BNI (Persero) Tbk.
Seri A
Obligasi Berkelanjutan III Adira Finance Tahap III Tahun 2016
15. ADMF03BCN3 3/3/16 2/3/19 331 331 96 1,810 9.50% AAA 3 Years BNI (Persero) Tbk.
Seri B
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
120
Obligasi Berkelanjutan I BCA Finance Dengan Tingkat Bunga 48
1. BCAF01CCN2 17/6/13 14/6/17 200 200 - 154 7.60% idAAA stable Bank Mega Tbk.
Tetap Tahap II Tahun 2013 Seri C Months
Obligasi Berkelanjutan I BCA Finance Tahap III Tahun 2014
2. BCAF01BCN3 28/3/14 27/3/17 275 275 10 252 10.00% idAAA stable 3 Years Bank Mega Tbk.
Seri B
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
121
2016 Seri B Tbk.
Obligasi Berkelanjutan I Maybank Finance Tahap III Tahun Bank Mandiri (Persero)
6. BIIF01ACN3 4/11/16 3/11/19 800 800 140 710 8.30% AA+ 3 Years
2016 Seri A Tbk.
Obligasi Berkelanjutan I Maybank Finance Tahap III Tahun Bank Mandiri (Persero)
7. BIIF01BCN3 4/11/16 3/11/21 300 300 58 208 8.80% AA+ 5 Years
2016 Seri B Tbk.
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
6. PT BIMA MULTI FINANCE 440 440 3 414 Sep-16 Dec 1,343 1,083 260 306 27 20
Obligasi Berkelanjutan I Bima Multi Finance Tahap I Tahun Bank Tabungan Negara
1.
2015 Seri A
BIMF01ACN1 23/12/15 2/1/17 108 108 - 156 13,5% BBB 370 Days
(Persero) Tbk.
Obligasi Berkelanjutan I Bima Multi Finance Tahap I Tahun Bank Tabungan Negara
2. BIMF01BCN1 23/12/15 22/12/18 42 42 - - 14,5% BBB 3 Years
2015 Seri B (Persero) Tbk.
Obligasi Berkelanjutan I Bima Multi Finance Tahap II Tahun Bank Tabungan Negara
3. BIMF01ACN2 12/5/16 10/5/17 95 95 - 258 13.50% BBB 370 Days
2016 Seri A (Persero) Tbk.
Obligasi Berkelanjutan I Bima Multi Finance Tahap II Tahun Bank Tabungan Negara
4. BIMF01BCN2 12/5/16 10/5/18 35 35 - - 14.00% BBB 2 Years
2016 Seri B (Persero) Tbk.
Obligasi Berkelanjutan I Bima Multi Finance Tahap II Tahun Bank Tabungan Negara
5. BIMF01CCN2 12/5/16 10/5/19 20 20 - - 14.50% BBB 3 Years
2016 Seri C (Persero) Tbk.
Obligasi Berkelanjutan II Bima Multi Finance Tahap I Tahun Bank Tabungan Negara
6.
2016 Seri A
BIMF02ACN1 22/12/16 31/12/17 136 136 3 - 12.50% BBB 370 Days
(Persero) Tbk.
Research and Development Division
Obligasi Berkelanjutan II Bima Multi Finance Tahap I Tahun Bank Tabungan Negara
7.
2016 Seri B
BIMF02BCN1 22/12/16 21/12/18 2 2 - - 13.00% BBB 2 Years
(Persero) Tbk.
Obligasi Berkelanjutan II Bima Multi Finance Tahap I Tahun Bank Tabungan Negara
8.
2016 Seri C
BIMF02CCN1 22/12/16 21/12/19 2 2 - - 13.50% BBB 3 Years
(Persero) Tbk.
7. PT BATAVIA PROSPERINDO FINANCE Tbk. 200 200 - 180 Sep-16 Dec 1,005 508 496 193 35 27
Obligasi Berkelanjutan I Batavia Prosperindo Finance Tahap I
1. BPFI01ACN1 29/6/16 8/7/17 30 30 - 28 10.50% BBB 370 Days Bank Mega Tbk.
122
7. FIFA02BCN4 28/9/16 27/9/19 1,257 1,257 389 2,764 7.95% AAA BRI (Persero) Tbk.
IV Tahun 2016 Seri B Months
9. PT INDONESIA INFRASTRUCTURE FINANCE 1,500 1,500 291 2,214 Jun-16 Dec 8,537 6,259 2,277 221 84 59
1. Obligasi I Indonesia Infrastructure Finance Tahun 2016 Seri A IIFF01A 20/7/16 19/7/19 825 825 290 2,057 8.25% AAA 3 Years Bank Mega Tbk.
2. Obligasi I Indonesia Infrastructure Finance Tahun 2016 Seri B IIFF01B 20/7/16 19/7/21 250 250 - 137 8.70% AAA 5 Years Bank Mega Tbk.
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
3. Obligasi I Indonesia Infrastructure Finance Tahun 2016 Seri C IIFF01C 20/7/16 19/7/23 425 425 1 20 9.00% AAA 7 Years Bank Mega Tbk.
10. PT INDOMOBIL FINANCE INDONESIA 2,775 2,775 234 4,033 Jun-16 Dec 8,872 7,533 1,339 755 85 62
Obligasi Berkelanjutan I Indomobil Finance Tahap II Tahun 48
1. IMFI01CCN2 10/5/13 8/5/17 208 208 17 345 8.50% idA stable Bank Mega Tbk.
2013 Seri C Months
Obligasi Berkelanjutan I Indomobil Finance Tahap III Tahun
2. IMFI01CCN3 12/12/13 11/12/17 86 86 - - 11.00% idA stable 48 Years Bank Mega Tbk.
2013 Seri C
Obligasi Berkelanjutan I Indomobil Finance Tahap IV Tahun 36
3. IMFI01BCN4 23/4/14 22/4/17 231 231 5 114 11.25% idA stable Bank Mega Tbk.
2013 Seri B Months
Obligasi Berkelanjutan I Indomobil Finance Tahap IV Tahun 48
4. IMFI01CCN4 23/4/14 22/4/18 58 58 - 25 11.40% idA stable Bank Mega Tbk.
2013 Seri C Months
Obligasi Berkelanjutan II Indomobil Finance Tahap I Tahun 36
5. IMFI02BCN1 27/4/15 24/4/18 170 170 2 197 10.00% A Bank Mega Tbk.
2015 Seri B Months
Research and Development Division
2. Obligasi XII Perum Pegadaian Tahun 2007 Seri A PPGD12A 5/9/07 4/9/17 370 370 12 190 10.03% idAA+ stable 10 Years BNI (Persero) Tbk.
123
3. Obligasi XII Perum Pegadaian Tahun 2007 Seri B PPGD12B 5/9/07 4/9/17 230 230 - 27 + 1% (max. 12%, min. 8%) idAA+ stable 10 Years BNI (Persero) Tbk.
(Year 2-10)
4. Obligasi XIII Perum Pegadaian Tahun 2009 Seri B PPGD13B 2/7/09 1/7/17 650 650 49 212 12.65% idAA+ stable 8 Years Bank Mega Tbk.
5. Obligasi XIII Perum Pegadaian Tahun 2009 Seri C PPGD13C 2/7/09 1/7/19 400 400 - 45 12.88% idAA+ stable 10 Years Bank Mega Tbk.
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
1. Obligasi Berkelanjutan I SAN Finance Tahap II Tahun 2014 SANF01CN2 17/12/14 16/12/17 1,000 1,000 90 202 10.50% idAA- stable 3 Years BRI (Persero) Tbk.
2. Obligasi Berkelanjutan I SAN Finance Tahap III Tahun 2015 SANF01CN3 7/10/15 6/10/18 500 500 - - 10.50% AA- STABLE 3 Years Mandiri Sekuritas
3. Obligasi Berkelanjutan II SAN Finance Tahap I Tahun 2016 Seri A SANF02ACN1 10/6/16 9/6/17 560 560 82 1,064 8.25% AA- STABLE 370 Days BRI (Persero) Tbk.
4. Obligasi Berkelanjutan II SAN Finance Tahap I Tahun 2016 Seri B SANF02BCN1 10/6/16 9/6/19 1,090 1,090 30 1,562 9.00% AA- STABLE 3 Years BRI (Persero) Tbk.
14. PT SARANA MULTI INFRASTRUKTUR (PERSERO) 6,000 6,000 18 1,645 Dec-15 Dec 32,714 7,282 25,433 744 365 305
1. Obligasi I Sarana Multi Infrastruktur Tahun 2014 Seri A SMII01A 12/6/14 11/6/17 100 100 16 131 9.60% idAA+ stable 3 Years BRI (Persero) Tbk.
124
Tahun 2012 Seri C
Obligasi Berkelanjutan II Sarana Multigriya Finansial Tahap II
4. SMFP02CCN2 22/3/13 21/3/18 736 736 - 20 7.60% idAA+STABLE 5 Years BRI (Persero) Tbk.
Tahun 2013 Seri C
Obligasi Berkelanjutan II Sarana Multigriya Finansial Tahap II
5. SMFP02DCN2 22/3/13 21/3/20 100 100 - - 7.80% idAA+STABLE 7 Years BRI (Persero) Tbk.
Tahun 2013 Seri D
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
Obligasi Berkelanjutan III Sarana Multigriya Finansial Tahap V Bank Mandiri (Persero)
13. SMFP03BCN5 20/6/16 17/6/19 457 457 8 545 8.20% AA+ 3 Years
Tahun 2016 Seri B Tbk.
Obligasi Berkelanjutan III Sarana Multigriya Finansial Tahap VI Bank Mandiri (Persero)
14. SMFP03CN6 28/9/16 27/9/21 1,176 1,176 20 389 8.60% AA+ 5 Years
Tahun 2016 Tbk.
17. PT MANDALA MULTIFINANCE Tbk 332 332 3 48 Sep-16 Dec 3,805 2,050 1,755 1,127 248 186
Obligasi Berkelanjutan Mandala Multifinance I Tahun 2014
1. MFIN01CCN2 4/6/14 3/6/17 64 64 - - 12.00% idA stable 3 Years BRI (Persero) Tbk.
Tahap II Seri B
125
19. PT MANDIRI TUNAS FINANCE 3,325 3,325 382 3,518 Sep-16 Dec 10,347 8,965 1,382 1,803 323 240
Obligasi Berkelanjutan I Mandiri Tunas Finance Tahap I Tahun 48
1. TUFI01BCN1 7/6/13 5/6/17 75 75 20 140 7.80% idAA stable Bank Mega Tbk.
2013 Seri B Months
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
8. TUFI02BCN2 2/6/16 1/6/21 680 680 147 554 9.25% AA 5 Years Bank Mega Tbk.
Tahun 2016 Seri B
Obligasi Berkelanjutan III Mandiri Tunas Finance Tahap I
9. TUFI03ACN1 10/10/16 7/10/19 400 400 10 864 8.20% AA+ stable 3 Years Bank Mega Tbk.
Tahun 2016 Seri A
Obligasi Berkelanjutan III Mandiri Tunas Finance Tahap I
10. TUFI03BCN1 10/10/16 7/10/21 100 100 - 2 8.55% AA+ stable 5 Years Bank Mega Tbk.
Tahun 2016 Seri B
20. PT VERENA MULTI FINANCE Tbk 172 172 - 43 Sep-16 Dec 1,840 1,553 286 240 6 4
126
83. SECURITIES COMPANY
89. OTHERS 1,100 1,100 32 567
1. PT DANAREKSA (PERSERO) 875 875 30 257 Jun-16 Dec 5,245 3,985 1,260 257 21 10
1. Obligasi Berkelanjutan I Danareksa Tahap I Tahun 2012 Seri B DNRK01BCN1 10/1/12 9/1/18 375 375 29 52 8.80% idA stable 5 Years Bank Mega Tbk.
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
2. Obligasi Berkelanjutan I Danareksa Tahap II Tahun 2014 Seri A DNRK01ACN2 17/12/14 16/12/17 250 250 1 205 10.50% A 3 Years Bank Mega Tbk.
3. Obligasi Berkelanjutan I Danareksa Tahap II Tahun 2014 Seri B DNRK01BCN2 17/12/14 16/12/19 250 250 - - 11.00% A 5 Years Bank Mega Tbk.
2. PT MNC KAPITAL INDONESIA Tbk. 225 225 2 310 Sep-16 Dec 19,660 14,005 5,655 1,140 -68 -54
Obligasi Berkelanjutan I MNC Kapital Indonesia Tahap I Tahun
1. BCAP01CN1 8/7/13 5/7/18 225 225 2 310 12.00% idBBB stable 5 Years Bank CIMB Niaga Tbk.
2013
91. WHOLESALE (DURABLE & NON DURABLE GOODS) 2,381 2,381 90 1,401
1. PT AKR CORPORINDO Tbk. 1,500 1,500 86 1,269 Sep-16 Dec 15,650 7,817 7,833 10,952 1,004 793
1. Obligasi I AKR Corpindo Tahun 2012 Seri A AKRA01A 26/12/12 21/12/17 623 623 69 403 8.40% idAA- stable 5 Years Bank Mega Tbk.
2. Obligasi I AKR Corpindo Tahun 2012 Seri B AKRA01B 26/12/12 21/12/19 877 877 17 866 8.75% idAA- stable 7 Years Bank Mega Tbk.
Research and Development Division
2. PT INDOMOBIL WAHANA TRADA 181 181 - 3.25 Sep-16 Dec 5,306 3,893 1,413 5,734 -175 -150
1. Obligasi Indomobil Wahana Trada I Tahun 2012 Seri C IMAT01C 20/6/12 19/6/17 181 181 - 3.25 8.75% idBBB negative 5 Years Bank CIMB Niaga Tbk.
3. PT LAUTAN LUAS Tbk. 700 700 4 129 Sep-16 Dec 5,774 4,013 1,760 4,787 133 60
1. Obligasi Berkelanjutan I Lautan Luas Tahap I Tahun 2013 LTLS01CN1 20/6/13 19/6/18 700 700 4 129 9.75% idA- stable 5 Years Bank Mega Tbk.
127
3. PT TIPHONE MOBILE INDONESIA Tbk. 1,200 1,200 91 1,690 Sep-16 Dec 6,890 3,822 3,068 20,054 484 355
1. Obligasi Berkelanjutan I Tiphone Tahap I Tahun 2015 TELE01CN1 13/7/15 10/7/18 500 500 5 929 11.00% A 3 Years Bank Mega Tbk.
2. Obligasi Berkelanjutan I Tiphone Tahap II Tahun 2016 Seri A TELE01ACN2 17/10/16 24/10/17 334 334 63 422 9.15% A 370 Days Bank Mega Tbk.
3. Obligasi Berkelanjutan I Tiphone Tahap II Tahun 2016 Seri B TELE01BCN2 17/10/16 14/10/19 256 256 23 177 9.50% A 3 Years Bank Mega Tbk.
Corporate Bonds & Sukuk Issues
Date Nominal, b. IDR Volume, (b. IDR) Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code Profit for
4. Obligasi Berkelanjutan I Tiphone Tahap II Tahun 2016 Seri C TELE01CCN2 17/10/16 14/10/21 110 110 - 162 10.65% A 5 Years Bank Mega Tbk.
94. TOURISM, RESTAURANT AND HOTEL 1,140 1,140 108 779
1. PT FAST FOOD INDONESIA Tbk 200 200 - - Sep-16 Dec 2,406 1,299 1,107 3,567 140 107
1. Obligasi Fast Food Indonesia II Tahun 2016 FAST02 2/11/16 1/11/21 200 200 - - 8.50% AA 5 Years BRI (Persero) Tbk.
2. PT PEMBANGUNAN JAYA ANCOL Tbk. 500 500 108 729 Sep-16 Dec 3,751 1,970 1,781 863 169 114
1. Obligasi II Jaya Ancol Tahun 2012 Seri B PJAA02B 28/12/12 27/12/17 200 200 8 210 8.40% idAA- stable 5 Years Bank Permata Tbk.
2. Obligasi Berkelanjutan I Jaya Ancol Tahap I Tahun 2016 Seri A PJAA01ACN1 30/9/16 29/9/19 250 250 100 509 8.10% AA- 3 Years Bank Permata Tbk.
3. Obligasi Berkelanjutan I Jaya Ancol Tahap I Tahun 2016 Seri B PJAA01BCN1 30/9/16 29/9/21 50 50 - 10 8.20% AA- 5 Years Bank Permata Tbk.
3. PT PANORAMA SENTRAWISATA Tbk. 440 440 - 50 Sep-16 Dec 2,103 1,463 641 1,644 59 30
Obligasi Berkelanjutan I Panorama Sentrawisata Tahap I
1. PANR01CN1 10/7/13 9/7/18 100 100 - 50 11.50% idA- stable 5 Years Bank Mega Tbk.
Tahun 2013
Obligasi Berkelanjutan I Panorama Sentrawisata Tahap II
2. PANR01CN2 13/5/15 12/5/18 340 340 - - 11.00% A- 3 Years Bank Mega Tbk.
Research and Development Division
Tahun 2015
98. INVESTMENT COMPANY 1,000 1,000 17 1,058
1. PT GLOBAL MEDIACOM Tbk 1,000 1,000 17 1,058 Sep-16 Dec 26,167 10,616 15,550 8,206 1,932 737
1. Obligasi Global Mediacom I Tahun 2012 Seri B BMTR01B 13/7/12 12/7/17 1,000 1,000 17 1,058 10,5% idA+ stable 5 Years BRI (Persero) Tbk.
Rp 311,754 311,679 20,381 204,915
TOTAL
USD 0.07 0.07 0.003 0.005
128
INDONESIA STOCK EXCHANGE IDX QUARTERLY STATISTICS, 4th QUARTER 2016 129
Asset-backed Securities Issues
Nominal (Rp Bill.)
Investment Listing Maturity
Type
No. Issues Custodian Out Rating Interest Tenure
Manager Date Date Issued
standing
RMBS
1. KOLEKTIF EBA Investment 17-Nov-11 27-Feb-21 645.00 66.77 8.75% 10 Years
(Persero) Tbk. STABLE
DANAREKSA BTN 02 Management
PT Danareksa
KIK EBA Danareksa PT Bank Mandiri AAA 6.35
RMBS
PT Danareksa
KIK EBA DANAREKSA PT Bank Mandiri AAA
RMBS
PT Danareksa
KIK EBA DANAREKSA PT Bank Mandiri AAA 2.33
RMBS
PT Danareksa
KIK EBA DANAREKSA PT Bank Mandiri AAA 5.08
RMBS
PT Bank Rakyat
EBA-SP SMF-BTN 01 - 2.08
6. - - Indonesia 03-Dec-15 07-Mar-22 181.60 118.31 AAA 8.60%
KPR Years
(Persero) Tbk
PT Bank Rakyat
7. EBA-SP SMF-BMRI 01 - - Indonesia 26-Aug-16 27-Oct-29 103.50 94.86 AAA 8.60% 3 Years
(Persero) Tbk
PT Bank Rakyat
8. EBA-SP SMF-BMRI 01 - - Indonesia 26-Aug-16 27-Oct-29 353.00 338.30 AAA 9.10% 5 Years
(Persero) Tbk
PT Bank Rakyat
9. EBA-SP SMF-BTN02 - - Indonesia 01-Nov-16 07-Jun-27 400.00 400.00 AAA 8.15% 2 Years
(Persero) Tbk
PT Bank Rakyat
10. EBA-SP SMF-BTN02 - - Indonesia 01-Nov-16 07-Jun-27 513.00 513.00 AAA 8.75% 5 Years
(Persero) Tbk
5,017.10 2,926.73
RMBS = Residential Mortgage Backed Securities
(in USD)
Corporate Goverment AVERAGE
TOTAL TRADING
Bonds Bonds TRADING DAILY TRADING
Year
Vol. Value Vol. Value Vol. DAYS Vol.
Freq. Freq. Freq. Freq.
(Mill. Rp) (Mill. Rp) (Mill. Rp) (Mill. Rp) (Mill. Rp) (Mill. Rp)
2013 17.80 17.72 24 21.99 20.18 4 39.79 28 247 0.16 0.11
2014 10.37 9.98 19 149.45 154.18 27 159.83 46 244 0.66 0.19
2015 6.98 6.61 16 1,492.83 1,541.18 77 1,499.81 93 246 6.10 0.38
S1 5.05 4.88 12 1,074.73 1,109.64 61 1,079.79 73 123 8.78 0.59
S2 1.92 1.73 4 418.10 431.54 16 420.02 20 123 3.41 0.16
Q1 4.31 4.16 7 747.92 773.23 40 752.24 47 62 12.13 0.76
Q2 0.74 0.72 5 326.81 336.40 21 327.55 26 61 5.37 0.43
Q3 1.92 1.73 4 418.10 431.54 16 420.02 20 61 6.89 0.33
Q4 - - - - - - - - 62 - -
2016 5.10 5.04 5 - - - 5.10 5 184 0.03 0.03
S1 5.10 5.04 5 - - - 5.10 5 124 0.04 0.04
S2 2.88 2.88 2 - - - 2.88 2 124 0.02 0.02
Q1 5.10 5.04 5 - - - 5.10 5 61 0.08 0.08
Q2 - - - - - - - - 63 - -
Q3 - - - - - - - - 60 - -
Q4 2.88 2.88 2 - - - 2.88 2 64 0.04 0.03
6. To calculate the IDX Composite Index and Stock Individual Index, Base Price and Base Value are adjusted when
bonus and right issues, stock splits and consolidations are made. Base price for new listed companies is IPO price.