Kode

Sektor
No Saham Nama Saham

1 ADHI Adhi Karya (Persero) Tbk

2 ADRO Adaro Energy Tbk

3 AKRA AKR Corporindo Tbk

4 ANTM Aneka Tambang (Persero) Tbk

5 ASII Astra International Tbk

6 BBCA Bank Central Asia Tbk

7 BBNI Bank Negara Indonesia (Persero) Tbk

8 BBRI Bank Rakyat Indonesia (Persero) Tbk

9 BBTN Bank Tabungan Negara (Persero) Tbk

10 BJBR BPD Jawa Barat dan Banten Tbk

11 BMRI Bank Mandiri (Persero) Tbk

12 BMTR Global Mediacom Tbk

13 BRPT Barito Pacific Tbk

14 BSDE Bumi Serpong Damai Tbk

15 BUMI Bumi Resources Tbk

16 EXCL XL Axiata Tbk

17 GGRM Gudang Garam Tbk

18 HMSP H. M. Sampoerna Tbk

19 ICBP Indofood CBP Sukses Makmur Tbk

 Kode
Sektor
No Saham Nama Saham

20 INCO Vale Indonesia Tbk

21 INDF Indofood Sukses Makmur Tbk

22 INDY Indika Energy Tbk

23 INTP Indocement Tunggal Prakasa Tbk

24 JSMR Jasa Marga (Persero) Tbk

25 KLBF Kalbe Farma Tbk

26 LPKR Lippo Karawaci Tbk

27 LPPF Matahari Department Store Tbk

28 MNCN Media Nusantara Citra Tbk

29 MYRX Hanson International Tbk

30 PGAS Perusahaan Gas Negara (Persero) Tbk

31 PTBA Tambang Batubara Bukit Asam (Persero) Tbk

32 PTPP PP (Persero) Tbk

33 PWON Pakuwon Jati Tbk

34 SCMA Surya Citra Media Tbk

35 SMGR Semen Indonesia (Persero) Tbk

36 SRIL Sri Rejeki Isman Tbk

37 SSMS Sawit Sumbermas Sarana Tbk

38 TLKM Telekomunikasi Indonesia (Persero) Tbk

 Kode
Sektor
No Saham Nama Saham

39 TPIA Chandra Asri Petrochemical Tbk

40 TRAM Trada Alam Minera Tbk

41 UNTR United Tractors Tbk

42 UNVR Unilever IndonesiaTbk

43 WIKA Wijaya Karya (Persero) Tbk

44 WSBP Waskita Beton Precast Tbk

45 WSKT Waskita Karya (Persero) Tbk

1.GLOBAL MEDIACOM

Date Open High Low Close Volume

01/05/2018 0 0 0 580 0

02/05/2018 580 580 560 580 18,681,100

03/05/2018 560 585 555 575 50,391,600

04/05/2018 580 585 565 565 52,192,100

05/05/2018 0 0 0 565 0

06/05/2018 0 0 0 565 0

07/05/2018 570 570 555 555 31,162,600

08/05/2018 555 555 525 540 23,615,100

09/05/2018 530 540 530 540 28,624,500

Date Open High Low Close Volume

10/05/2018 530 540 530 540 28,624,500

11/05/2018 540 575 540 570 66,864,600

12/05/2018 0 0 0 570 0

13/05/2018 0 0 0 570 0

14/05/2018 570 570 550 560 14,568,900

15/05/2018 555 555 545 555 21,040,100

16/05/2018 540 555 540 545 26,745,400

17/05/2018 545 570 540 565 33,951,400

18/05/2018 565 565 540 540 11,733,900

19/05/2018 0 0 0 540 0

20/05/2018 0 0 0 540 0

21/05/2018 540 545 530 540 16,372,500

22/05/2018 545 550 540 540 26,282,700

23/05/2018 545 545 530 530 15,325,100

24/05/2018 535 540 525 525 29,926,100

25/05/2018 525 535 525 530 13,857,000

26/05/2018 0 0 0 530 0
Date Open High Low Close Volume

27/05/2018 0 0 0 530 0

28/05/2018 530 530 515 525 16,035,300

29/05/2018 0 0 0 525 0

30/05/2018 530 530 515 520 16,918,100

31/05/2018 520 525 515 520 31,102,600

Date Open Close Change(Rp) Change(%) Volume

2018-05-31 520 520 0 0.00 31,102,600

2018-05-30 525 520 -5 -0.95 16,918,100

2018-05-28 530 525 -5 -0.94 16,035,300

2018-05-25 525 530 5 0.95 13,857,000

2018-05-24 530 525 -5 -0.94 29,926,100

2018-05-23 545 530 -15 -2.75 15,325,100

2018-05-22 540 545 5 0.93 28,197,800

2018-05-21 540 540 0 0.00 16,372,500

2018-05-18 565 540 -25 -4.42 11,733,900

2018-05-17 545 565 20 3.67 33,951,400

2018-05-16 550 545 -5 -0.91 26,745,400

2018-05-15 560 550 -10 -1.79 22,396,300

2018-05-14 570 560 -10 -1.75 14,568,900

2018-05-11 540 570 30 5.56 66,864,600

2018-05-09 540 540 0 0.00 28,624,500

2018-05-08 555 540 -15 -2.70 23,615,100

2018-05-07 565 555 -10 -1.77 31,162,600

2018-05-04 575 565 -10 -1.74 52,192,100

2018-05-03 580 575 -5 -0.86 50,391,600

2018-05-02 580 580 0 0.00 18,681,100

2. BRI

Date Open High Low Close Volume AdjustedClose

20180502 3230 3240 3190 3230 118974600 3230
20180503 3200 3200 3140 3150 144844300 3150
20180504 3150 3170 3010 3030 182507000 3030
20180507 3080 3100 2990 3050 184094400 3050
20180508 3090 3090 3020 3070 110461000 3070
20180509 3120 3230 3070 3210 185427300 3210
20180511 3260 3300 3160 3160 161449300 3160
20180514 3150 3190 3100 3190 96224700 3190
20180515 3220 3220 3060 3070 108029400 3070
20180516 3010 3070 2950 3070 298925000 3070
20180517 3070 3100 2990 2990 172832900 2990
20180518 3000 3040 2920 2940 215062300 2940
20180521 2900 2920 2750 2760 517921400 2760
20180522 2770 2840 2720 2720 332514600 2720
20180523 2780 2920 2770 2880 409918600 2880
20180524 2930 3070 2920 3060 251856200 3060
20180525 3090 3130 3020 3120 192249700 3120
20180528 3130 3290 3120 3250 186045100 3250
20180530 3250 3280 3140 3140 306227900 3140
20180531 3170 3190 3070 3080 312316900 3080

Date Open Close Change(Rp) Change(%) Volume

2018-05-31 3,140 3,080 -60 -1.91 312,316,900

2018-05-30 3,250 3,140 -110 -3.38 306,227,900

2018-05-28 3,120 3,250 130 4.17 186,045,100

2018-05-25 3,060 3,120 60 1.96 192,249,700

2018-05-24 2,880 3,060 180 6.25 251,856,200

2018-05-23 2,720 2,880 160 5.88 409,918,600

2018-05-22 2,760 2,720 -40 -1.45 332,514,600

2018-05-21 2,940 2,760 -180 -6.12 517,921,400

2018-05-18 2,990 2,940 -50 -1.67 215,062,300

2018-05-17 3,070 2,990 -80 -2.61 172,832,900

2018-05-16 3,070 3,070 0 0.00 298,925,000

2018-05-15 3,190 3,070 -120 -3.76 108,029,400

2018-05-14 3,160 3,190 30 0.95 96,224,700

2018-05-11 3,210 3,160 -50 -1.56 161,449,300

2018-05-09 3,070 3,210 140 4.56 185,427,300

2018-05-08 3,050 3,070 20 0.66 110,461,000

2018-05-07 3,030 3,050 20 0.66 184,094,400

2018-05-04 3,150 3,030 -120 -3.81 182,507,000

2018-05-03 3,230 3,150 -80 -2.48 144,844,300

2018-05-02 3,220 3,230 10 0.31 118,974,600

3. ADHI KARYA

Date Open Close Change(Rp) Change(%) Volume

2018-05-31 1,930 1,945 15 0.78 2,594,200

2018-05-30 1,945 1,930 -15 -0.77 4,818,600

2018-05-28 1,950 1,945 -5 -0.26 4,062,400

2018-05-25 1,950 1,950 0 0.00 6,492,800

2018-05-24 1,930 1,950 20 1.04 10,759,200

2018-05-23 1,925 1,930 5 0.26 11,291,900

2018-05-22 1,905 1,925 20 1.05 13,062,400

2018-05-21 1,920 1,905 -15 -0.78 3,639,800

2018-05-18 1,930 1,920 -10 -0.52 3,214,000

2018-05-17 1,880 1,930 50 2.66 9,433,700

2018-05-16 1,805 1,880 75 4.16 5,787,400

2018-05-15 1,800 1,805 5 0.28 2,897,700

2018-05-14 1,810 1,800 -10 -0.55 2,688,000

2018-05-11 1,795 1,810 15 0.84 13,836,800

2018-05-09 1,795 1,795 0 0.00 6,809,700

2018-05-08 1,790 1,795 5 0.28 2,883,200

2018-05-07 1,810 1,790 -20 -1.10 4,936,300

2018-05-04 1,820 1,810 -10 -0.55 2,236,500

2018-05-03 1,915 1,820 -95 -4.96 9,667,300

2018-05-02 1,880 1,915 35 1.86 4,595,300

4. SCMA

Date Open Close Change(Rp) Change(%) Volume

2018-05-31 2,330 2,460 130 5.58 20,793,800

2018-05-30 2,360 2,330 -30 -1.27 14,110,300

2018-05-28 2,320 2,360 40 1.72 11,342,500

2018-05-25 2,300 2,320 20 0.87 7,089,800

2018-05-24 2,250 2,300 50 2.22 7,357,900

2018-05-23 2,240 2,250 10 0.45 9,105,400

2018-05-22 2,160 2,240 80 3.70 10,401,900

2018-05-21 2,240 2,160 -80 -3.57 9,472,100

2018-05-18 2,300 2,240 -60 -2.61 10,104,400

2018-05-17 2,330 2,300 -30 -1.29 13,376,700

2018-05-16 2,400 2,330 -70 -2.92 12,001,900

2018-05-15 2,430 2,400 -30 -1.23 5,215,800

2018-05-14 2,470 2,430 -40 -1.62 6,287,600

2018-05-11 2,440 2,470 30 1.23 4,085,800

2018-05-09 2,400 2,440 40 1.67 7,967,200

2018-05-08 2,450 2,400 -50 -2.04 7,281,800

2018-05-07 2,330 2,450 120 5.15 6,610,100

2018-05-04 2,300 2,330 30 1.30 5,382,300

2018-05-03 2,490 2,300 -190 -7.63 18,120,600

2018-05-02 2,560 2,490 -70 -2.73 8,573,800

5. PAKUWON JATI

Date Open Close Change(Rp) Change(%) Volume

2018-05-31 575 560 -15 -2.61 486,959,700

2018-05-30 560 575 15 2.68 134,420,100

2018-05-28 535 560 25 4.67 79,989,600

2018-05-25 535 535 0 0.00 23,125,100

2018-05-24 496 535 39 7.86 106,069,500

2018-05-23 505 496 -9 -1.78 44,854,500

2018-05-22 500 505 5 1.00 27,810,900

2018-05-21 500 500 0 0.00 38,441,900

2018-05-18 520 500 -20 -3.85 56,151,100

2018-05-17 530 520 -10 -1.89 42,003,600

2018-05-16 525 530 5 0.95 41,538,000

2018-05-15 560 525 -35 -6.25 72,627,400

2018-05-14 570 560 -10 -1.75 30,293,000

2018-05-11 545 570 25 4.59 40,019,600

2018-05-09 545 545 0 0.00 76,563,400

2018-05-08 570 545 -25 -4.39 33,816,700

2018-05-07 565 570 5 0.88 10,394,000

2018-05-04 575 565 -10 -1.74 13,542,900

2018-05-03 600 575 -25 -4.17 42,921,600

2018-05-02 590 600 10 1.69 24,594,600