Data Saham Lapis 2 PDF

DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Jumat, Desember 30, 2022
CLOSE SHADOW
NO CODE COMPANY HIGH 52 LOW 52 PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY CANDLES
48 BCIC Bank Jtrust Indonesia Tbk PT 214 117 129 174 132 174 126 +45 +34,88% 22.728.600 596.150 2.435,44 Milyar 2
335 SINI Singaraja Putra Tbk PT 1.385 188 885 1.105 905 1.105 885 +220 +24,86% 9.749.600 4.302.747 521,38 Milyar #N/A
375 TFAS Telefast Indonesia Tbk PT 5.900 2.620 4.000 4.980 3.860 4.980 3.760 +980 +24,50% 431.500 39.677 8.300,00 Milyar #N/A
98 CLAY Citra Putra Realty Tbk PT 1.175 560 580 720 580 720 560 +140 +24,14% 12.800 7.237 1.850,40 Milyar #N/A
316 RELI Reliance Sekuritas Indonesia Tbk PT 945 390 550 675 520 680 520 +125 +22,73% 112.400 6.490 1.215,00 Milyar 1.800.000.000
114 DIVA Distribusi Voucher Nusantara Tbk PT 2.160 760 800 945 795 945 795 +145 +18,13% 234.900 82.557 1.350,00 Milyar #N/A
185 IPOL Indopoly Swakarsa Industry Tbk PT 180 136 150 172 150 172 143 +22 +14,67% 15.119.400 1.515.850 1.108,26 Milyar 6.443.379.712
176 INAF Indofarma Tbk PT 2.400 875 1.010 1.150 990 1.150 940 +140 +13,86% 665.200 104.590 3.564,16 Milyar 3.099.267.584
288 PMMP Panca Mitra Multiperdana Tbk PT 492 310 362 410 360 410 354 +48 +13,26% 40.397.800 5.884.620 964,73 Milyar #N/A
180 INPP Indonesian Paradise Property Tbk PT 650 326 400 446 400 446 400 +46 +11,50% 49.400 117.623 4.987,16 Milyar 11.181.971.456
99 CLEO Sariguna Primatirta Tbk PT 775 412 498 555 498 610 496 +57 +11,45% 165.928.200 17.098.043 6.660,00 Milyar 11.000.000.512
312 RAJA Rukun Raharja Tbk PT 1.230 161 940 1.045 945 1.050 940 +105 +11,17% 48.126.400 21.638.013 4.417,30 Milyar 4.227.082.496
92 CBUT Citra Borneo Utama Tbk PT 2.250 690 1.970 2.180 1.980 2.250 1.910 +210 +10,66% 7.704.300 4.779.553 6.810,00 Milyar #N/A
290 PNGO Pinago Utama TBK PT 1.675 1.205 1.275 1.400 1.275 1.400 1.275 +125 +9,80% 14.700 37.650 1.093,75 Milyar #N/A
40 BALI Bali Towerindo Sentra Tbk PT 1.150 705 780 845 780 845 780 +65 +8,33% 240.500 1.290.470 3.324,73 Milyar 3.634.476.800
103 CSAP Catur Sentosa Adiprana Tbk PT 970 458 755 815 755 885 735 +60 +7,95% 2.547.600 378.917 3.633,56 Milyar 4.458.353.152
359 SSTM Sunson Textile Manufacturer Tbk PT 860 685 735 790 740 790 740 +55 +7,48% 10.600 370 925,02 Milyar 1.170.909.184
112 DGIK Nusa Konstruksi Enjiniring Tbk PT 226 99 124 132 124 133 124 +8 +6,45% 174.851.500 24.886.917 731,43 Milyar 5.521.728.512
51 BELL Trisula Textile Industries Tbk PT 660 57 140 148 141 164 140 +8 +5,71% 111.653.100 47.406.247 1.073,00 Milyar 1.450.000.000
84 BUDI Budi Starch & Sweetener Tbk PT 290 158 214 226 212 232 212 +12 +5,61% 11.036.400 912.117 1.016,77 Milyar 4.498.997.248
175 IMJS Indomobil Multi Jasa Tbk PT 486 232 300 316 300 320 294 +16 +5,33% 4.248.000 4.301.093 2.734,77 Milyar 5.016.999.936
93 CCSI Communication Cbl Sys Indisa Tbk PT 915 620 660 695 705 705 660 +35 +5,30% 150.300 106.733 834,00 Milyar #N/A
90 CARS Industri Dan Perdagangn Bntrc Dhm PT 140 50 80 84 81 86 80 +4 +5,00% 195.104.900 89.054.603 1.260,00 Milyar 1.500.000.000
169 IBST Inti Bangun Sejahtera Tbk PT 10.900 5.025 5.500 5.775 5.825 5.825 5.575 +275 +5,00% 1.200 620 7.801,47 Milyar 1.350.904.960
44 BBMD Bank Mestika Dharma Tbk PT 2.440 1.890 2.020 2.120 2.020 2.120 2.020 +100 +4,95% 2.300 1.483 8.584,28 Milyar 4.090.089.984
330 SGER Sumber Global Energy PT 1.868 489 620 650 620 655 620 +30 +4,84% 1.547.000 1.554.630 2.645,02 Milyar #N/A
344 SMKL Satyamitra Kemas Lestari Tbk PT 585 230 248 260 246 260 242 +12 +4,84% 635.200 909.833 886,68 Milyar #N/A
29 ARTA Arthavest Tbk PT 3.000 1.680 2.580 2.700 2.500 3.000 2.420 +120 +4,65% 62.900 56.873 1.206,02 Milyar 446.674.176
254 MTDL Metrodata Electronics Tbk PT 845 520 555 580 555 580 545 +25 +4,50% 3.956.500 3.044.853 7.120,59 Milyar 2.455.376.896
262 NELY Pelayaran Nelly Dwi Putri Tbk PT 510 268 298 310 298 310 296 +12 +4,03% 4.802.200 3.140.247 728,50 Milyar 2.350.000.128
276 PANR Panorama Sentrawisata Tbk PT 555 194 505 525 510 525 498 +20 +3,96% 2.280.700 4.277.340 630,00 Milyar 1.200.000.000
249 MMLP Mega Manunggal Property Tbk PT 675 370 456 474 456 474 452 +18 +3,95% 8.883.000 5.451.927 3.265,45 Milyar 6.889.134.592
243 MINA Sanurhasta Mitra Tbk PT 94 50 77 80 77 81 75 +3 +3,90% 34.241.100 35.889.337 525,00 Milyar 6.562.500.096
393 TUGU Asuransi Tugu Pratama Indonesia Tbk PT 3.490 1.285 1.670 1.735 1.670 1.735 1.625 +65 +3,89% 1.963.800 959.903 3.084,44 Milyar 1.777.777.792
130 ELPI Pelayaran Nasional Ekalya Purnamasari PT 370 191 206 214 206 214 202 +8 +3,88% 13.898.200 13.307.243 1.586,17 Milyar #N/A
79 BSML Bintang Samudera Mandiri Lines Tbk PT 2.150 181 334 346 318 346 318 +12 +3,59% 605.400 1.190.077 640,18 Milyar #N/A
231 MBAP Mitrabara Adiperdana Tbk PT 11.050 3.490 7.375 7.625 7.425 7.675 7.275 +250 +3,39% 272.000 147.770 9.357,95 Milyar 1.227.271.936
345 SMKM Sumber Mas Konstruksi Tbk PT 650 120 600 620 605 620 600 +20 +3,33% 531.100 272.117 776,86 Milyar #N/A
202 KEJU Mulia Boga Raya PT 1.750 1.110 1.385 1.430 1.385 1.435 1.385 +45 +3,25% 5.700 32.790 2.145,00 Milyar #N/A
400 VICI Victoria Care Indonesia Tbk PT 660 394 494 510 494 510 482 +16 +3,24% 1.617.700 773.920 3.421,08 Milyar #N/A
136 ERAA Erajaya Swasembada Tbk PT 610 376 380 392 384 392 380 +12 +3,16% 20.995.100 20.353.567 6.252,40 Milyar 2.900.000.000
228 MARK Mark Dynamics Indonesia Tbk PT 1.380 540 645 665 645 670 645 +20 +3,10% 18.455.400 7.133.113 2.527,00 Milyar 760.000.064
165 HOMI Grand House Mulia Tbk PT 828 314 328 338 314 338 314 +10 +3,05% 11.697.700 17.662.120 532,35 Milyar #N/A
355 SQMI PT Wilton Makmur Indonesia Tbk 108 50 66 68 66 74 66 +2 +3,03% 33.403.900 8.265.377 1.056,56 Milyar 301.200.000
188 IRRA Itama Ranoraya PT 2.200 995 1.050 1.080 1.050 1.150 1.025 +30 +2,86% 8.441.000 3.061.893 1.728,00 Milyar #N/A
35 ATIC Anabatic Technologies Tbk PT 885 346 382 392 382 392 380 +10 +2,62% 500 31.393 907,62 Milyar 1.875.010.048
135 EPMT Enseval Putera Megatrading Tbk PT 3.060 2.580 2.680 2.750 2.690 2.750 2.690 +70 +2,61% 54.300 29.923 7.448,76 Milyar 2.708.640.000
159 HDFA Radana Bhaskara Finance Tbk PT 270 127 153 157 152 167 143 +4 +2,61% 26.700 156.300 1.027,16 Milyar 2.329.668.864
191 JARR Jhonlin Agro Raya PT Tbk 725 232 310 318 310 342 300 +8 +2,58% 40.190.600 7.913.123 2.544,00 Milyar #N/A
43 BBLD Buana Finance Tbk PT 715 366 595 610 585 610 585 +15 +2,52% 400 6.597 1.003,94 Milyar 1.645.796.096
197 JRPT Jaya Real Property Tbk PT 535 448 488 500 488 500 486 +12 +2,46% 10.275.500 2.883.823 6.875,00 Milyar 13.749.999.616
282 PEGE Panca Global Kapital Tbk PT 1.300 400 410 420 430 430 402 +10 +2,44% 10.800 76.463 1.190,04 Milyar 2.833.416.960
46 BBYB PT Bank Neo Commerce Tbk 2.558 615 630 645 630 655 630 +15 +2,38% 27.636.100 82.960.417 6.016,21 Milyar 5.192.586.240
248 MMIX Multi Medika Internasional PT Tbk 386 210 356 364 352 386 352 +8 +2,25% 47.132.200 39.075.520 873,60 Milyar #N/A
358 SSIA Surya Semesta Internusa Tbk PT 492 262 268 274 270 274 270 +6 +2,24% 8.832.400 14.345.370 1.289,24 Milyar 4.649.469.952
257 MTMH Murni Sadar Tbk PT 2.770 1.345 1.370 1.400 1.370 1.420 1.370 +30 +2,19% 2.101.100 8.721.333 2.895,94 Milyar #N/A
392 TSPC Tempo Scan Pacific Tbk PT 1.545 1.320 1.380 1.410 1.380 1.410 1.380 +30 +2,17% 4.728.900 522.907 6.358,91 Milyar 4.499.999.744
42 BBKP Bank KB Bukopin Tbk PT 302 98 100 102 100 104 99 +2 +2,00% 95.878.400 65.476.067 6.836,03 Milyar 11.630.570.496
62 BKSW Bank QNB Indonesia Tbk PT 206 96 100 102 102 103 100 +2 +2,00% 2.826.800 20.739.183 2.063,70 Milyar 20.436.686.848
235 MDIA Intermedia Capital Tbk PT 61 50 51 52 51 52 50 +1 +1,96% 1.517.500 7.813.947 2.039,21 Milyar 39.215.538.176
190 ITMA Sumber Energi Andalan Tbk PT 1.325 484 800 815 800 830 780 +15 +1,88% 171.500 593.747 709,62 Milyar 680.000.000
410 WINS Wintermar Offshore Marine Tbk PT 444 136 320 326 316 334 316 +6 +1,88% 4.658.700 15.518.810 1.417,04 Milyar 4.238.011.648
241 MGRO Mahkota Group Tbk PT 940 750 830 845 825 845 820 +15 +1,81% 7.166.400 8.513.783 3.003,51 Milyar 3.518.437.888
388 TRIM Trimegah Sekuritas Indonesia Tbk PT 394 206 222 226 222 230 222 +4 +1,80% 724.700 3.530.193 1.606,70 Milyar 6.845.300.224
113 DILD Intiland Development Tbk PT 226 138 168 171 168 171 166 +3 +1,79% 3.420.200 7.063.937 1.772,56 Milyar 10.267.099.136
83 BUAH Segar Kumala Indonesia Tbk PT 1.050 388 875 890 880 890 880 +15 +1,71% 131.600 813.080 890,00 Milyar #N/A
85 BUKK Bukaka Teknik Utama Tbk PT 1.510 945 1.180 1.200 1.180 1.200 1.150 +20 +1,69% 86.500 25.743 3.168,54 Milyar 2.640.452.096
116 DLTA Delta Djakarta Tbk PT 4.250 3.640 3.770 3.830 3.770 3.840 3.770 +60 +1,59% 59.100 121.640 3.066,52 Milyar 800.659.072
6 ADCP Adhi Commuter Properti Tbk PT 174 65 66 67 66 71 66 +1 +1,52% 25.624.800 9.230.183 1.488,89 Milyar #N/A
369 TBLA Tunas Baru Lampung Tbk PT 860 665 685 695 685 710 680 +10 +1,46% 1.560.700 1.228.643 3.712,76 Milyar 5.342.098.944
96 CFIN Clipan Finance Indonesia Tbk PT 466 224 296 300 296 304 294 +4 +1,35% 934.400 3.728.663 1.195,36 Milyar 3.984.520.448
137 ERTX Eratex Djaja Tbk PT 505 172 464 470 466 480 460 +6 +1,29% 3.608.300 6.623.333 604,67 Milyar 1.286.539.776
181 INPS Indah Prakasa Sentosa Tbk PT 2.230 730 1.165 1.180 1.165 1.215 1.130 +15 +1,29% 1.816.700 412.433 767,00 Milyar 650.000.000
314 RANC Supra Boga Lestari Tbk PT 1.940 780 805 815 805 815 805 +10 +1,24% 3.100 61.263 1.275,06 Milyar 1.564.487.552
3 ABMM ABM Investama Tbk PT 4.900 1.325 3.240 3.280 3.250 3.330 3.250 +40 +1,23% 1.042.100 2.119.800 9.030,38 Milyar 2.753.165.056
293 POLA Pool Advista Finance Tbk PT 220 80 86 87 87 89 84 +1 +1,16% 957.700 4.764.413 237,46 Milyar #N/A
307 PTPW Pratama Widya Tbk PT 1.170 695 890 900 885 900 885 +10 +1,12% 74.000 340.113 790,37 Milyar #N/A
342 SMDM Suryamas Dutamakmur Tbk PT 488 144 179 181 175 181 175 +2 +1,12% 1.657.800 3.519.127 863,76 Milyar 4.772.137.984
415 WOOD Integra Indocabinet Tbk PT 885 338 358 362 358 378 358 +4 +1,12% 3.155.100 15.691.203 2.303,23 Milyar 6.249.999.872
36 AUTO Astra Otoparts Tbk PT 1.590 1.010 1.445 1.460 1.450 1.480 1.435 +15 +1,04% 1.675.200 2.193.673 7.040,00 Milyar 4.819.732.992
94 CEKA Wilmar Cahaya Indonesia Tbk PT 2.750 1.765 1.960 1.980 1.985 1.985 1.960 +20 +1,02% 5.300 19.937 1.178,10 Milyar 595.000.000
398 UNIC Unggul Indah Cahaya Tbk PT 14.600 9.725 9.875 9.975 9.900 10.000 9.900 +100 +1,01% 1.400 2.913 3.823,73 Milyar 383.331.360
261 NATO Surya Permata Andalan Tbk PT 795 478 500 505 500 510 494 +5 +1,00% 261.402.300 255.242.083 4.040,56 Milyar #N/A
124 DUTI Duta Pertiwi Tbk PT 5.950 3.240 4.100 4.140 4.140 4.140 4.140 +40 +0,98% 100 1.760 7.659,00 Milyar 1.850.000.000
163 HOKI Buyung Poetra Sembada Tbk PT 187 95 102 103 101 103 101 +1 +0,98% 819.100 4.260.400 996,81 Milyar 2.374.834.688
161 HEXA Hexindo Adiperkasa Tbk PT 7.650 4.520 5.225 5.275 5.225 5.300 5.200 +50 +0,96% 159.300 193.203 4.431,00 Milyar 840.000.000
302 PSAB J Resources Asia Pasifik Tbk PT 164 103 106 107 106 109 106 +1 +0,94% 866.000 1.461.520 2.831,22 Milyar 26.460.000.256
279 PBRX Pan Brothers Tbk PT 198 68 107 108 106 113 105 +1 +0,93% 79.555.600 125.499.783 699,66 Milyar 6.478.295.552
295 POLL Pollux Properties Indonesia Tbk PT 1.335 185 222 224 224 250 216 +2 +0,90% 3.780.600 7.003.640 1.863,42 Milyar 7.071.000.064
328 SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 620 530 565 570 565 570 555 +5 +0,88% 19.500 99.033 4.835,05 Milyar 6.580.926.464
380 TLDN Teladan Prima Agro PT Tbk 805 550 575 580 570 580 570 +5 +0,87% 153.300 177.890 7.508,99 Milyar #N/A
224 MAIN Malindo Feedmill Tbk PT 715 478 486 490 486 492 480 +4 +0,82% 1.096.900 737.513 1.096,99 Milyar 2.238.749.952
422 ZONE Mega Perintis Tbk PT 1.860 402 1.220 1.230 1.220 1.235 1.220 +10 +0,82% 111.500 87.813 1.070,31 Milyar #N/A
291 PNIN Paninvest Tbk PT 2.210 660 1.235 1.245 1.235 1.255 1.200 +10 +0,81% 1.157.400 7.721.593 5.065,06 Milyar 4.068.323.840
353 SPMA Suparma Tbk PT 783 402 492 496 492 498 492 +4 +0,81% 137.500 768.643 1.564,43 Milyar 2.114.571.008
226 MAPB Map Boga Adiperkasa Tbk PT 2.200 1.400 1.880 1.895 1.895 1.895 1.885 +15 +0,80% 2.400 23.597 4.113,90 Milyar 2.170.923.008
371 TCID Mandom Indonesia Tbk PT 6.800 4.700 6.250 6.300 6.275 6.300 6.275 +50 +0,80% 5.200 10.923 1.266,72 Milyar 201.066.672
408 WIIM PT Wismilak Inti Makmur Tbk 905 360 625 630 635 645 625 +5 +0,80% 1.078.700 2.966.747 1.322,92 Milyar 2.099.873.792
275 PALM Provident Investasi Bersama Tbk PT 1.230 595 630 635 625 655 610 +5 +0,79% 429.300 748.187 4.520,91 Milyar 7.080.033.280
414 WOMF Wahana Ottomitra Multiartha Tbk PT 460 220 256 258 260 260 254 +2 +0,78% 30.700 317.720 898,22 Milyar 3.481.481.472
217 LINK Link Net Tbk PT 4.770 2.330 2.600 2.620 2.600 2.640 2.600 +20 +0,77% 17.900 91.797 7.501,57 Milyar 2.912.241.152
53 BEST Bekasi Fajar Industrial Estate Tbk PT 187 100 132 133 132 134 132 +1 +0,76% 6.320.500 18.615.913 1.283,09 Milyar 9.647.310.848
283 PEHA Phapros Tbk PT 1.145 675 680 685 680 690 675 +5 +0,74% 226.700 164.700 575,40 Milyar #N/A
129 EKAD Ekadharma International Tbk PT 310 258 278 280 278 280 278 +2 +0,72% 133.000 345.090 978,29 Milyar 698.774.976
147 GDYR Goodyear Indonesia Tbk PT 1.700 1.250 1.385 1.395 1.305 1.400 1.290 +10 +0,72% 3.900 8.303 571,95 Milyar 410.000.000
7 ADES Akasha Wira International Tbk PT 8.400 3.220 7.125 7.175 7.125 7.225 7.050 +50 +0,70% 52.100 104.823 4.232,51 Milyar 589.896.832
14 AISA FKS Food Sejahtera Tbk PT 218 130 142 143 142 144 141 +1 +0,70% 1.354.300 7.427.337 1.331,59 Milyar 3.083.599.872
267 NIRO PT City Retail Developments Tbk 157 123 142 143 143 143 140 +1 +0,70% 1.400 26.029.403 3.174,44 Milyar 22.198.872.064
285 PJAA Pembangunan Jaya Ancol Tbk PT 810 460 715 720 720 735 710 +5 +0,70% 41.400 178.290 1.152,00 Milyar 1.600.000.000
325 SAPX Satria Antaran Prima Tbk PT 1.565 660 735 740 740 740 740 +5 +0,68% 300 5.973 616,67 Milyar 833.333.300
389 TRIN Perintis Triniti Properti Tbk PT 705 234 298 300 298 308 292 +2 +0,67% 30.851.800 16.589.360 1.321,34 Milyar #N/A
34 ASSA Adi Sarana Armada Tbk PT 3.640 755 770 775 770 785 760 +5 +0,65% 2.435.000 7.212.563 2.763,91 Milyar 3.397.499.904
240 MFMI Multifiling Mitra Indonesia Tbk PT 1.010 635 775 780 795 795 775 +5 +0,65% 800 27.580 590,91 Milyar 757.580.992
59 BISI BISI International Tbk PT 1.960 970 1.590 1.600 1.565 1.600 1.560 +10 +0,63% 266.900 236.047 4.800,00 Milyar 3.000.000.000
213 KRAS Krakatau Steel (Persero) Tbk PT 474 324 324 326 324 328 324 +2 +0,62% 2.192.600 3.917.960 6.306,92 Milyar 19.346.397.184
174 IMAS Indomobil Sukses Internasional Tbk PT 1.035 705 865 870 865 900 865 +5 +0,58% 314.200 1.152.427 3.475,03 Milyar 2.765.278.464
194 JIHD Jakarta International Hotls & Dev Tbk PT 456 266 350 352 350 352 348 +2 +0,57% 18.400 37.797 819,82 Milyar 2.329.040.384
333 SHIP Sillo Maritime Perdana Tbk PT 1.755 685 875 880 855 905 855 +5 +0,57% 23.800 993.103 2.393,42 Milyar 2.719.790.080
277 PANS PT Panin Sekuritas Tbk 2.190 1.235 1.910 1.920 1.910 1.940 1.895 +10 +0,52% 144.600 134.727 1.382,40 Milyar 714.580.928
28 ARNA Arwana Citramulia Tbk PT 1.120 790 990 995 990 1.000 975 +5 +0,51% 870.800 1.840.117 7.304,72 Milyar 7.338.603.008
12 AGRO Bank Raya Indonesia Tbk PT 1.860 398 402 404 404 422 402 +2 +0,50% 20.229.700 20.313.053 9.098,10 Milyar 21.343.291.392
91 CASS Cardig Aero Services Tbk PT 525 318 414 416 414 420 414 +2 +0,48% 305.200 245.330 868,17 Milyar 2.086.950.016
199 KAEF Kimia Farma Tbk PT 2.630 1.025 1.080 1.085 1.080 1.105 1.075 +5 +0,46% 508.500 637.420 6.026,09 Milyar 5.553.999.872
396 UCID Uni-Charm Indonesia PT 1.550 1.035 1.090 1.095 1.090 1.100 1.085 +5 +0,46% 52.500 262.013 4.551,45 Milyar #N/A
379 TINS Timah Tbk PT 2.070 1.150 1.165 1.170 1.170 1.185 1.170 +5 +0,43% 6.741.500 16.930.090 8.713,87 Milyar 7.447.753.216
385 TPMA Trans Power Marine Tbk PT 550 300 460 462 460 466 454 +2 +0,43% 2.253.000 13.356.567 1.216,58 Milyar 2.633.299.968
71 BOGA Bintang Oto Global Tbk PT 1.435 1.245 1.290 1.295 1.290 1.295 1.275 +5 +0,39% 60.715.000 73.590.247 4.925,57 Milyar 3.802.865.920
58 BIRD Blue Bird Tbk PT 1.950 1.140 1.405 1.410 1.405 1.430 1.400 +5 +0,36% 3.348.000 2.795.290 3.527,96 Milyar 2.502.099.968
336 SIPD Sreeya Sewu Indonesia Tbk PT 2.000 1.030 1.420 1.425 1.425 1.425 1.425 +5 +0,35% 20.000 23.970 1.908,22 Milyar 1.339.102.592
315 RDTX Roda Vivatex Tbk PT 10.000 6.700 9.250 9.275 9.275 9.275 9.275 +25 +0,27% 100 4.493 2.493,12 Milyar 268.580.896
2 ABDA Asuransi Bina Dana Arta Tbk PT 9.275 5.275 6.700 6.700 #N/A #N/A #N/A - - 0 0 4.159,41 Milyar 585.433.088
4 ACES Ace Hardware Indonesia Tbk PT 1.395 392 496 496 498 510 494 - - 87.030.700 114.490.457 8.506,40 Milyar 17.068.991.488
9 ADMF Adira Dinamika Multi Finance Tbk PT 9.850 7.525 9.000 9.000 9.000 9.000 8.975 - - 133.700 86.657 9.000,00 Milyar 1.000.000.000
10 ADMG Polychem Indonesia Tbk PT 210 148 151 151 151 155 149 - - 516.000 239.040 587,27 Milyar 3.889.179.648
13 AGRS Bank IBK Indonesia Tbk PT 171 83 90 90 90 91 88 - - 3.624.300 10.596.977 1.573,34 Milyar 5.256.176.640
18 AMAG Asuransi Multi Artha Guna Tbk PT 468 334 360 360 360 364 360 - - 8.200 32.670 1.800,56 Milyar 5.001.552.384
19 AMAN Makmur Berkah Amanda Tbk PT 730 498 705 705 705 705 705 - - 99.400 112.033 2.730,82 Milyar #N/A
20 AMAR Bank Amar Indonesia PT 540 207 232 232 230 240 226 - - 3.351.200 41.822.533 3.187,68 Milyar #N/A
22 AMOR Ashmore Asset Management Indonesia PT 2.120 1.030 1.335 1.335 1.335 1.335 1.335 - - 700 214.443 2.966,67 Milyar #N/A
23 ANJT Austindo Nusantara Jaya Tbk PT 1.200 640 665 665 670 680 660 - - 2.649.900 1.764.693 2.230,53 Milyar 3.311.505.408
25 ARCI Archi Indonesia Tbk PT 595 296 332 332 332 338 322 - - 1.308.900 1.027.770 8.245,22 Milyar #N/A
30 ASGR Astra Graphia Tbk PT 1.050 760 950 950 955 960 950 - - 340.700 427.840 1.281,34 Milyar 1.348.780.544
32 ASMI Asuransi Maximus Graha Persada Tbk PT 294 101 105 105 109 109 101 - - 430.900 3.618.533 940,63 Milyar 8.958.380.032
37 AXIO Tera Data Indonusa Tbk PT 350 160 236 236 238 238 232 - - 8.148.400 16.697.120 1.378,27 Milyar #N/A
39 BACA Bank Capital Indonesia Tbk PT 223 88 131 131 131 133 130 - - 3.769.600 19.674.827 918,00 Milyar 7.069.425.152
49 BEBS Berkah Beton Sadaya Tbk PT 1.490 600 740 740 740 765 720 - - 179.310.700 63.289.760 6.660,00 Milyar #N/A
50 BEKS Bank Pembangunan Daerah Banten Tbk PT 61 50 50 50 50 50 50 - - 27.000 355.657 3.339,64 Milyar 64.109.428.736
52 BESS Batulicin Nusantara Maritim Tbk PT 960 165 170 170 171 174 168 - - 87.200 752.787 580,15 Milyar #N/A
55 BHAT Bhakti Multi Artha Tbk PT 1.090 780 865 865 865 865 845 - - 90.198.100 103.002.440 4.325,00 Milyar #N/A
61 BKSL Sentul City Tbk PT 82 50 50 50 50 50 50 - - 61.700 7.819.213 3.354,18 Milyar 1.001.000.000
63 BLTA Berlian Laju Tanker Tbk PT 50 50 50 50 50 50 50 - - 1.000 6.627 1.297,01 Milyar 23.452.291.072
69 BNBA Bank Bumi Arta Tbk PT 3.680 910 925 925 925 990 925 - - 172.700 1.057.540 2.542,73 Milyar 2.310.000.128
72 BOLA Bali Bintang Sejahtera Tbk PT 645 214 224 224 224 230 224 - - 752.500 3.899.703 1.344,00 Milyar #N/A
73 BOLT PT Garuda Metalindo Tbk 1.660 680 745 745 745 745 745 - - 600 3.443 1.746,09 Milyar 2.343.749.888
74 BPFI Woori Finance Indonesia Tbk PT 1.067 595 665 665 665 665 655 - - 12.100 463.143 1.778,21 Milyar 1.782.663.552
75 BPII Batavia Prosperindo Internasional Tbk PT 11.500 6.400 10.850 10.850 #N/A #N/A #N/A - - 0 670.937 5.593,16 Milyar 514.010.912
80 BSWD Bank Of India Indonesia Tbk PT 1.090 1.080 1.750 1.750 #N/A #N/A #N/A - - 0 #N/A 3.280,00 Milyar 1.388.800.000
81 BTEK Bumi Teknokultura Unggul Tbk PT 50 50 50 50 50 50 50 - - 2.000 1.183 2.313,88 Milyar 46.277.496.832
82 BTEL Bakrie Telecom Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 1.840,00 Milyar 30.929.606.656
87 BVIC Bank Victoria International Tbk PT 214 104 107 107 107 111 107 - - 8.321.200 7.898.170 1.110,90 Milyar 8.671.047.680
88 BWPT Eagle High Plantations Tbk PT 121 64 65 65 65 66 65 - - 12.642.500 8.524.913 2.049,14 Milyar 31.525.289.984
89 CAMP Campina Ice Cream Industry Tbk PT 348 248 306 306 306 310 300 - - 2.155.200 714.757 1.800,81 Milyar 5.885.000.192
95 CENT Centratama Telekomuniks Indonesia Tbk PT 268 109 112 112 113 118 112 - - 2.682.300 5.188.243 3.492,55 Milyar 31.183.464.448
97 CITY Natura City Developments Tbk PT 198 131 142 142 141 142 140 - - 32.600 277.010 767,54 Milyar 1
102 CPRO Central Proteina Prima Tbk PT 111 53 53 53 54 55 53 - - 16.689.700 43.220.363 3.157,34 Milyar 59.572.383.744
104 CSMI Cipta Selera Murni Tbk PT 4.580 2.350 3.150 3.150 #N/A #N/A #N/A - - 0 0 2.570,59 Milyar #N/A
105 CSRA Cisadane Sawit Raya PT 910 490 570 570 570 575 555 - - 264.000 237.937 1.168,50 Milyar #N/A
106 CTBN Citra Tubindo Tbk PT 3.050 1.335 1.595 1.595 #N/A #N/A #N/A - - 0 727 1.276,59 Milyar 800.371.520
108 DAYA Duta Intidaya Tbk PT 312 200 212 212 218 236 212 - - 75.600 10.700 513,16 Milyar 2.420.547.072
109 DEFI Danasupra Erapacific Tbk PT 1.610 745 1.455 1.455 #N/A #N/A #N/A - - 0 0 999,97 Milyar 676.000.000
110 DEPO Caturkarda Depo Bangunan Tbk PT 580 374 480 480 482 482 474 - - 493.700 325.353 3.259,20 Milyar #N/A
121 DOID Delta Dunia Makmur Tbk PT 645 230 304 304 306 308 304 - - 5.585.100 20.324.330 2.620,84 Milyar 8.564.339.712
122 DRMA Dharma Polimetal Tbk PT 855 500 585 585 595 595 575 - - 4.922.700 14.865.250 2.752,94 Milyar #N/A
123 DSNG PT Dharma Satya Nusantara Tbk 770 466 600 600 600 605 595 - - 17.104.200 20.746.347 6.359,90 Milyar 10.457.075.712
125 DVLA Darya-Varia Laboratoria Tbk PT 3.400 2.340 2.370 2.370 2.370 2.370 2.370 - - 3.000 13.193 2.654,40 Milyar 1.115.946.112
127 ECII Electronic City Indonesia Tbk PT 970 450 500 500 510 525 500 - - 7.200 12.537 667,17 Milyar 1.287.448.064
131 ELSA Elnusa Tbk PT 400 250 312 312 312 316 310 - - 27.606.500 41.015.763 2.277,13 Milyar 7.298.500.096
132 ELTY Bakrieland Development Tbk PT 50 50 50 50 50 50 50 - - 40.200 17.647 2.176,10 Milyar 1.400.000.000
139 EURO Estee Gold Feet PT Tbk 340 69 284 284 284 304 276 - - 8.713.700 11.096.377 710,00 Milyar #N/A
140 FAST Fast Food Indonesia Tbk PT 1.250 780 820 820 825 825 800 - - 18.300 22.627 3.272,03 Milyar 1.995.138.560
141 FISH FKS Multi Agro Tbk PT 8.550 5.025 6.750 6.750 6.750 6.750 6.750 - - 200 290 3.240,00 Milyar 480.000.000
145 GAMA Aksara Global Development Tbk PT 51 50 50 50 #N/A #N/A #N/A - - 0 817 500,55 Milyar 10.011.027.456
149 GHON Gihon Telekomunikasi Indonesia Tbk PT 2.680 1.860 1.920 1.920 1.920 1.920 1.920 - - 200 14.247 1.056,00 Milyar 550.000.000
150 GJTL Gajah Tunggal Tbk PT 740 550 560 560 560 565 555 - - 290.400 1.328.763 1.951,49 Milyar 3.484.408.576
153 GMTD Gowa Makassar Tourism Development Tbk PT 16.725 14.500 14.500 14.500 #N/A #N/A #N/A - - 0 0 1.472,30 Milyar 101.538.000
155 GTSI GTS Internasional Tbk PT 74 50 53 53 53 53 52 - - 4.428.900 11.789.653 838,41 Milyar #N/A
DATA SAHAM LAPIS 2
CLOSE SHADOW
YESTERDAY CANDLES
158 HATM Habco Trans Maritima Tbk PT 505 149 298 298 284 302 284 - - 37.534.900 37.619.450 2.086,00 Milyar #N/A
160 HERO Hero Supermarket Tbk PT 1.900 1.395 1.500 1.500 1.480 1.500 1.480 - - 1.800 25.283 6.275,45 Milyar 4.183.633.920
164 HOME Hotel Mandarine Regency Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 1.110,00 Milyar 2.266.550.528
166 HRTA PT Hartadinata Abadi Tbk 226 199 202 202 204 204 202 - - 1.924.500 4.262.973 930,26 Milyar 4.605.262.336
167 IATA PT MNC Energy Investments Tbk 308 56 120 120 120 125 119 - - 20.604.200 32.008.913 1.369,90 Milyar 2.322.723.328
168 IBOS Indo Boga Sukses Tbk PT 128 72 86 86 85 88 84 - - 239.100 931.367 691,16 Milyar #N/A
171 IFSH Ifishdeco Tbk PT 2.590 900 960 960 950 960 950 - - 900 10.630 2.040,00 Milyar #N/A
172 IIKP Inti Agri Resources Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 1.680,00 Milyar 320.000.000
173 IKAI Intikeramik Alamasri Industri Tbk PT 52 50 50 50 #N/A #N/A #N/A - - 0 358.383 665,29 Milyar 12.096.181.248
178 INDS Indospring Tbk PT 2.390 1.855 1.945 1.945 1.985 1.985 1.945 - - 900 10.700 1.276,41 Milyar 656.249.728
184 IPCM Jasa Armada Indonesia Tbk PT 322 252 274 274 274 278 274 - - 218.700 914.413 1.448,04 Milyar 5.284.811.264
187 IPTV MNC Vision Networks Tbk PT 195 63 65 65 65 66 64 - - 7.231.700 28.250.573 2.742,87 Milyar #N/A
189 ISSP Steel Pipe Industry of Indonesia Tbk PT 476 238 246 246 246 248 244 - - 1.430.000 2.080.417 1.767,75 Milyar 7.071.923.712
192 JECC Jembo Cable Company Tbk PT 6.950 3.600 4.940 4.940 4.890 4.940 4.890 - - 11.900 363 746,93 Milyar 151.200.000
193 JGLE Graha Andrasentra Propertindo Tbk PT 50 50 50 50 50 50 50 - - 5.000 5.363 1.129,10 Milyar 22.581.909.504
196 JKSW Jakarta Kyoei Steel Works Tbk PT 60 55 60 60 #N/A #N/A #N/A - - 0 #N/A 9.000,00 Milyar 150.000.000
198 JSPT Jakarta Setiabudi Internasional Tbk PT 885 710 840 840 #N/A #N/A #N/A - - 0 130 1.947,74 Milyar 2.318.735.872
200 KBLI KMI Wire and Cable Tbk PT 364 264 314 314 314 316 310 - - 381.500 1.073.563 1.258,27 Milyar 2.515.000.064
201 KEEN Kencana Energi Lestari Tbk PT 910 410 650 650 660 660 645 - - 5.584.600 19.280.437 2.383,10 Milyar #N/A
204 KIAS Keramika Indonesia Assosiasi Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 18.057 746,46 Milyar 425.000.000
205 KIJA Kawasan Industri Jababeka Tbk PT 181 136 146 146 146 146 145 - - 615.000 5.420.443 3.040,43 Milyar 711.956.800
209 KOBX Kobexindo Tractors Tbk PT 685 230 352 352 352 360 350 - - 300.200 516.737 799,92 Milyar 2.272.499.968
211 KOTA DMS Propertindo Tbk PT 95 50 50 50 50 50 50 - - 55.500 66.020 527,31 Milyar #N/A
214 KREN Kresna Graha Investama Tbk PT 115 50 50 50 50 50 50 - - 1.500 237.797 910,42 Milyar 18.208.471.040
216 LCGP Eureka Prima Jakarta Tbk PT 117 113 114 114 #N/A #N/A #N/A - - 0 #N/A 641,82 Milyar 5.630.001.152
219 LPGI Lippo General Insurance Tbk PT 6.200 2.450 5.850 5.850 5.875 5.875 5.850 - - 77.300 13.113 877,50 Milyar 150.000.000
221 LSIP PT Perusahaan Prkbn Lndn Smtr Indnsa Tbk 1.570 1.005 1.015 1.015 1.025 1.030 1.015 - - 4.541.900 4.110.220 6.925,21 Milyar 6.819.963.904
223 MABA Marga Abhinaya Abadi Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 768,26 Milyar 15.317.520.384
225 MAMI Mas Murni Indonesia Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 614,97 Milyar 4.916.602.880
233 MCAS M Cash Integrasi PT 14.450 7.300 8.025 8.025 8.000 8.175 7.900 - - 180.700 663.583 6.965,17 Milyar 867.933.312
234 MCOR Bank China Construc Bnk Ind Tbk PT 119 79 80 80 80 81 79 - - 1.346.800 3.106.513 3.003,24 Milyar 16.631.460.864
242 MIDI Midi Utama Indonesia Tbk PT 4.890 1.910 2.970 2.970 2.970 2.970 2.960 - - 23.100 11.040 8.560,59 Milyar 2.882.352.896
245 MLIA Mulia Industrindo Tbk PT 714 345 525 525 525 525 515 - - 8.638.200 11.298.913 694,58 Milyar 1.271.994.240
247 MLPT Multipolar Technology Tbk PT 4.300 1.995 2.030 2.030 2.030 2.030 2.020 - - 9.300 25.190 3.806,25 Milyar 1.875.000.064
255 MTFN Capitalinc Investment Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 403 1.592,10 Milyar 96.300.000
258 MYOH Samindo Resources Tbk PT 1.850 1.390 1.590 1.590 1.590 1.590 1.575 - - 15.000 25.050 3.508,04 Milyar 2.206.312.448
259 MYRX Hanson International Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 4.340,00 Milyar 78.718.500.864
260 NASA Andalan Perkasa Abadi Tbk PT 69 50 50 50 50 50 50 - - 200 12.807 550,25 Milyar 11.004.910.592
266 NIKL Pelat Timah Nusantara Tbk PT 1.295 645 650 650 650 665 645 - - 1.103.700 805.073 1.640,18 Milyar 2.523.350.016
269 NRCA Nusa Raya Cipta Tbk PT 350 268 302 302 304 304 300 - - 161.300 1.095.687 753,87 Milyar 2.441.914.880
274 PADI Minna Padi Investama Sekuritas Tbk PT 50 50 50 50 50 50 50 - - 100 2.170 565,36 Milyar 11.307.246.592
278 PBID Panca Budi Idaman Tbk PT 1.815 1.550 1.575 1.575 1.570 1.580 1.570 - - 362.300 582.223 2.953,13 Milyar 1.875.000.064
280 PBSA Paramita Bangun Sarana Tbk PT 540 278 304 304 304 306 304 - - 199.800 523.320 912,00 Milyar 1.500.000.000
281 PDPP PT Primadaya Plastisindo Tbk 336 198 206 206 206 210 204 - - 12.992.700 28.156.140 515,00 Milyar #N/A
286 PLIN Plaza Indonesia Realty Tbk PT 2.700 1.950 2.080 2.080 #N/A #N/A #N/A - - 0 393 7.384,00 Milyar 3.037.799.936
287 PMJS Putra Mandiri Jembar Tbk PT 240 122 153 153 153 155 153 - - 33.000 143.390 2.104,61 Milyar #N/A
292 PNSE Pudjiadi And Sons Tbk PT 815 408 418 418 #N/A #N/A #N/A - - 0 323 333,49 Milyar 797.813.504
297 PPRE PP Presisi Tbk PT 204 121 124 124 123 125 123 - - 2.681.500 1.660.287 1.267,81 Milyar 10.224.271.360
298 PPRO PP Properti Tbk PT 63 50 50 50 50 50 50 - - 162.900 467.087 3.083,78 Milyar 61.675.671.552
299 PRAY Famon Awal Bros Sedaya Tbk PT 1.125 685 790 790 790 795 780 - - 937.600 1.428.983 1.103,00 Milyar #N/A
308 PTRO Petrosea Tbk PT 4.640 2.100 4.330 4.330 4.350 4.450 4.330 - - 946.600 570.273 4.367,26 Milyar 1.008.604.992
309 PTSN Sat Nusapersada Tbk PT 272 181 192 192 191 196 190 - - 201.100 221.920 1.020,35 Milyar 1.594.303.360
310 PTSP Pioneerindo Gourmet International Tbk PT 8.375 2.730 3.500 3.500 #N/A #N/A #N/A - - 0 537 772,83 Milyar 220.808.000
311 PZZA Sarimelati Kencana Tbk PT 700 494 540 540 540 550 535 - - 89.400 365.723 1.631,81 Milyar 3.021.874.944
317 RIMO Rimo International Lestari Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 2.250,00 Milyar 340.000.000
318 RMKE RMK Energy PT Tbk 1.215 218 940 940 945 945 935 - - 6.901.700 16.518.973 4.112,50 Milyar #N/A
320 RONY Aesler Grup Internasional Tbk PT 800 173 800 800 #N/A #N/A #N/A - - 0 #N/A 1.000,00 Milyar #N/A
323 SAME Sarana Meditama Metropolitan Tbk PT 458 242 300 300 300 302 284 - - 6.143.600 5.867.060 5.138,89 Milyar 5.900.000.256
326 SCCO Supreme Cable Mnfctrg & Commerce Tbk PT 11.175 7.750 8.650 8.650 8.600 8.650 8.600 - - 1.100 3.233 1.778,30 Milyar 205.583.392
332 SHID Hotel Sahid Jaya International Tbk PT 2.870 775 2.300 2.300 2.330 2.360 2.300 - - 4.588.400 3.469.597 2.574,45 Milyar 1.119.326.208
334 SIMP Salim Ivomas Pratama Tbk PT 560 392 414 414 414 416 414 - - 1.383.300 869.693 6.547,95 Milyar 15.501.309.952
338 SKLT Sekar Laut Tbk PT 3.120 1.810 1.950 1.950 1.950 1.950 1.950 - - 100 673 1.346,94 Milyar 621.666.432
339 SKRN Superkrane Mitra Utama Tbk PT 2.400 705 2.230 2.230 2.170 2.230 2.170 - - 4.000 53.430 3.345,00 Milyar 1.500.000.000
348 SMRU SMR Utama Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 624,97 Milyar 12.499.385.344
349 SMSM Selamat Sempurna Tbk PT 1.605 1.200 1.535 1.535 1.555 1.555 1.530 - - 3.206.500 2.668.983 8.839,57 Milyar 5.758.675.456
351 SOHO Soho Global Health Tbk PT 8.500 5.400 5.425 5.425 #N/A #N/A #N/A - - 0 670 6.885,24 Milyar #N/A
352 SONA Sona Topas Tourism Industry Tbk PT 5.500 3.250 4.400 4.400 #N/A #N/A #N/A - - 0 3 1.457,28 Milyar 331.200.000
356 SRAJ Sejahteraraya Anugrahjaya Tbk PT 750 93 655 655 660 660 630 - - 856.200 7.083.320 7.860,46 Milyar 12.000.705.536
357 SRIL Sri Rejeki Isman Tbk PT 155 145 146 146 #N/A #N/A #N/A - - 0 #N/A 2.990,00 Milyar 20.452.175.872
360 STAR PT Buana Artha Anugerah Tbk 191 112 137 137 129 137 129 - - 200 50.843 657,60 Milyar 4.800.000.512
361 SUGI Sugih Energy Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 1.240,00 Milyar 24.811.540.480
363 SURE Super Energy Tbk PT 2.020 1.365 1.720 1.720 #N/A #N/A #N/A - - 0 30.647 2.575,83 Milyar 1.497.576.771
364 SWID Saraswanti Indoland Development PT 270 87 118 118 110 130 110 - - 76.397.400 15.128.680 635,43 Milyar #N/A
365 TAMU Pelayaran Tamarin Samudra Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 5.110 1.875,00 Milyar 3.750.000.128
366 TARA Agung Semesta Sejahtera Tbk PT 74 50 50 50 50 50 50 - - 7.400 10.233 503,48 Milyar 10.069.645.312
367 TAXI Express Transindo Utama Tbk PT 50 50 50 50 50 50 50 - - 100 7.433 511,18 Milyar 2.145.600.000
372 TDPM Tridomain Performance Materials Tbk PT 121 118 119 119 #N/A #N/A #N/A - - 0 #N/A 1.250,00 Milyar 10.485.050.368
376 TFCO Tifico Fiber Indonesia Tbk PT 800 550 650 650 #N/A #N/A #N/A - - 0 117 3.135,00 Milyar 4.823.076.352
377 TGKA Tigaraksa Satria Tbk PT 9.550 6.900 7.100 7.100 7.100 7.100 7.100 - - 100 547 6.521,30 Milyar 918.492.736
382 TOPS PT Totalindo Eka Persada Tbk 54 50 50 50 #N/A #N/A #N/A - - 0 245.887 1.666,50 Milyar 33.329.999.872
383 TOTL Total Bangun Persada Tbk PT 356 280 302 302 306 308 302 - - 1.483.500 939.047 1.029,82 Milyar 3.409.999.872
384 TOTO Surya Toto Indonesia Tbk PT 340 200 270 270 270 272 268 - - 145.900 1.416.803 2.786,40 Milyar 10.320.000.000
386 TRAM Trada Alam Minera Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 2.480,00 Milyar 49.633.689.600
394 TURI Tunas Ridean Tbk PT 1.650 1.260 1.560 1.560 #N/A #N/A #N/A - - 0 0 8.704,80 Milyar 5.580.000.256
397 UFOE Damai Sejahtera Abadi Tbk PT 2.800 222 238 238 230 244 222 - - 50.124.700 48.484.003 544,43 Milyar #N/A
402 VIVA Visi Media Asia Tbk PT 52 50 50 50 50 50 50 - - 700 110.127 823,21 Milyar 15.429.450.752
416 WSBP Waskita Beton Precast Tbk PT 121 90 95 95 #N/A #N/A #N/A - - 0 0 2.504,31 Milyar 24.515.876.864
417 WTON PT Wijaya Karya Beton Tbk 262 189 191 191 191 193 190 - - 1.797.800 4.730.197 1.664,65 Milyar 8.338.308.608
418 YULE Yulie Sekuritas Indonesia Tbk PT 2.550 1.360 2.230 2.230 2.230 2.230 2.230 - - 37.400 783.293 3.980,55 Milyar 1.784.999.936
420 ZBRA Dosni Roha Indonesia Tbk PT 800 510 550 550 550 550 545 - - 91.800 407.570 1.380,89 Milyar 40.082.496
421 ZINC Kapuas Prima Coal Tbk PT 111 50 50 50 50 50 50 - - 433.500 2.861.440 1.262,50 Milyar 5.049.999.872
237 MERK Merck Tbk PT 5.675 3.650 4.760 4.750 4.710 4.790 4.700 -10 -0,21% 85.800 73.827 2.128,00 Milyar 448.000.000
128 EDGE Indointernet Tbk PT 25.625 18.300 20.050 20.000 19.775 20.000 19.775 -50 -0,25% 200 813 8.081,00 Milyar #N/A
343 SMDR Samudera Indonesia Tbk PT 4.080 890 1.935 1.930 1.940 1.945 1.910 -5 -0,26% 2.277.700 4.083.553 6.320,98 Milyar 3.275.120.128
229 MASB Bank Multiarta Sentosa PT 4.400 3.200 3.540 3.530 3.540 3.540 3.530 -10 -0,28% 120.600 87.443 4.893,44 Milyar #N/A
76 BRAM Indo Kordsa Tbk PT 13.000 7.350 8.300 8.275 8.275 8.300 8.275 -25 -0,30% 1.300 2.610 3.723,75 Milyar 450.000.000
370 TBMS Tembaga Mulia Semanan Tbk PT 2.090 1.485 1.625 1.620 1.640 1.640 1.530 -5 -0,31% 4.500 5.697 595,09 Milyar 367.340.000
206 KINO Kino Indonesia Tbk PT 5.200 1.485 1.540 1.535 1.540 1.540 1.530 -5 -0,32% 41.200 176.877 2.192,86 Milyar 1.428.571.520
8 ADHI Adhi Karya (Persero) Tbk PT 874 474 486 484 486 490 484 -2 -0,41% 4.959.200 16.388.097 1.723,45 Milyar 3.560.849.408
177 INDR Indo-Rama Synthetics Tbk PT 13.625 3.990 5.675 5.650 5.675 5.675 5.500 -25 -0,44% 214.300 92.970 3.697,09 Milyar 654.351.680
251 MPMX Mitra Pinasthika Mustika Tbk PT 1.430 885 1.125 1.120 1.120 1.135 1.120 -5 -0,44% 11.865.200 16.043.983 4.998,52 Milyar 4.213.720.832
21 AMFG Asahimas Flat Glass Tbk PT 8.475 4.200 5.575 5.550 5.700 5.700 5.500 -25 -0,45% 21.300 99.813 2.408,70 Milyar 434.000.000
65 BMAS Bank Maspion Indonesia Tbk PT 1.385 779 1.095 1.090 1.095 1.120 1.090 -5 -0,46% 17.200 484.677 9.302,18 Milyar 4.443.461.632
331 SGRO Sampoerna Agro Tbk PT 2.450 1.925 2.110 2.100 2.110 2.120 2.080 -10 -0,47% 27.200 33.567 3.819,10 Milyar 1.818.621.952
118 DMMX Digital Mediatama Maxima Tbk PT 2.760 910 995 990 995 995 970 -5 -0,50% 536.400 1.829.047 7.615,38 Milyar #N/A
407 WICO Wicaksana Overseas International Tbk PT 446 332 396 394 394 394 394 -2 -0,51% 100 200 548,17 Milyar 1.268.951.040
100 CMPP AirAsia Indonesia Tbk PT 890 160 193 192 193 199 185 -1 -0,52% 614.400 732.623 2.051,54 Milyar 10.685.124.608
133 ENAK Champ Resto Indonesia Tbk PT 2.330 635 1.835 1.825 1.840 1.850 1.815 -10 -0,54% 4.168.000 5.212.107 3.954,17 Milyar #N/A
350 SOCI Soechi Lines Tbk PT 230 172 182 181 182 184 181 -1 -0,55% 1.512.900 2.972.763 1.277,68 Milyar 7.058.999.808
126 DWGL Dwi Guna Laksana Tbk PT 290 158 173 172 169 172 165 -1 -0,58% 800 73.657 1.591,49 Milyar 8.637.564.928
119 DMND DIAMOND FOOD INDONESIA Tbk PT 910 745 820 815 815 815 805 -5 -0,61% 4.200 33.300 7.716,71 Milyar #N/A
117 DMAS PT Puradelta Lestari Tbk 200 156 160 159 160 160 158 -1 -0,62% 10.120.000 19.142.677 7.663,50 Milyar 48.198.111.232
24 APLN Agung Podomoro Land Tbk PT 177 105 155 154 156 157 154 -1 -0,65% 5.390.500 41.145.473 3.495,70 Milyar 19.364.560.896
1 ABBA Mahaka Media Tbk PT 453 146 152 151 152 159 150 -1 -0,66% 8.817.500 12.168.203 594,32 Milyar 2.755.124.992
156 GWSA Greenwood Sejahtera Tbk PT 190 126 152 151 156 156 151 -1 -0,66% 712.200 278.270 1.177,92 Milyar 7.800.759.808
406 WEGE Wijaya Karya Bangunan Gedung Tbk PT 200 148 150 149 151 151 149 -1 -0,67% 3.063.100 2.716.280 1.426,23 Milyar 9.571.999.744
134 ENRG Energi Mega Persada Tbk PT 404 96 296 294 296 302 294 -2 -0,68% 91.490.500 155.445.187 7.297,44 Milyar 10.342.178.816
303 PSGO Palma Serasih PT 282 136 147 146 145 146 143 -1 -0,68% 54.700 602.753 2.752,10 Milyar #N/A
391 TRST Trias Sentosa Tbk PT 750 535 740 735 735 735 735 -5 -0,68% 200 5.200 2.063,88 Milyar 2.808.000.000
253 MREI Maskapai Reasuransi Indonesia Tbk PT 5.500 2.870 4.340 4.310 4.340 4.340 4.170 -30 -0,69% 1.300 24.313 2.231,68 Milyar 517.791.680
68 BMTR Global Mediacom Tbk PT 470 236 280 278 278 280 278 -2 -0,71% 15.551.600 26.256.670 4.610,35 Milyar 13.983.544.320
222 LTLS Lautan Luas Tbk PT 1.645 640 1.400 1.390 1.400 1.410 1.380 -10 -0,71% 218.100 115.350 2.168,40 Milyar 1.536.662.016
403 VOKS Voksel Electric Tbk PT 228 133 140 139 142 143 139 -1 -0,71% 10.800 927.940 577,63 Milyar 4.155.602.688
17 ALMI Alumindo Light Metal Industry Tbk PT 520 250 274 272 268 272 262 -2 -0,73% 600 34.483 1.037,95 Milyar 616.000.000
182 INRU Toba Pulp Lestari Tbk PT 1.135 520 665 660 665 665 660 -5 -0,75% 1.500 8.237 916,66 Milyar 1.388.883.328
151 GLVA Galva Technologies Tbk PT 650 236 650 645 630 645 630 -5 -0,77% 87.100 190.820 967,50 Milyar #N/A
227 MARI Mahaka Radio Integra Tbk PT 478 107 129 128 135 135 127 -1 -0,78% 12.774.100 55.867.873 672,34 Milyar 5.252.643.840
27 ARKO Arkora Hydro Tbk PtT 835 262 630 625 630 630 620 -5 -0,79% 6.017.300 11.047.150 1.830,31 Milyar #N/A
340 SLIS Gaya Abadi Sempurna Tbk PT 1.465 136 254 252 254 260 250 -2 -0,79% 29.385.200 89.827.047 504,00 Milyar #N/A
347 SMRA Summarecon Agung Tbk PT 865 535 610 605 615 615 600 -5 -0,82% 8.076.700 26.222.520 9.987,68 Milyar 14.426.781.696
381 TOBA TBS Energi Utama Tbk PT 1.890 600 610 605 610 615 605 -5 -0,82% 1.322.700 9.851.247 4.870,23 Milyar 2.012.491.008
324 SAMF Saraswanti Anugerah Makmur PT 1.205 388 474 470 472 476 460 -4 -0,84% 313.700 2.503.427 2.408,75 Milyar #N/A
183 IPCC Indonesia Kendaraan Terminal Tbk PT 675 470 575 570 575 580 565 -5 -0,87% 1.234.100 2.746.897 1.036,48 Milyar 1.818.384.820
387 TRGU Cerestar Indonesia Tbk PT 630 206 228 226 228 228 220 -2 -0,88% 4.300.100 6.187.543 1.795,66 Milyar #N/A
268 NOBU Bank Nationalnobu Tbk PT 810 520 555 550 555 560 540 -5 -0,90% 47.800 297.583 2.505,94 Milyar 4.437.912.064
354 SPTO Surya Pertiwi Tbk PT 660 510 550 545 550 555 545 -5 -0,91% 195.100 715.540 1.471,50 Milyar 2.700.000.000
263 NETV Net Visi Media Tbk PT 830 204 218 216 216 218 216 -2 -0,92% 2.030.700 4.285.630 5.065,88 Milyar #N/A
271 OMED Jayamas Medica Industri TBK PT 280 196 214 212 214 216 210 -2 -0,93% 73.027.700 115.770.077 5.740,00 Milyar #N/A
230 MAYA Bank Mayapada Internasional Tbk PT 790 490 525 520 525 535 510 -5 -0,95% 749.900 703.550 6.091,30 Milyar 5.559.941.632
66 BMHS Bundamedik Tbk PT 855 364 416 412 420 420 406 -4 -0,96% 1.850.600 3.121.393 3.544,61 Milyar #N/A
148 GGRP Gunung Raja Paksi Tbk PT 900 498 515 510 520 520 510 -5 -0,97% 57.000 595.393 6.176,80 Milyar #N/A
38 BABP Bank MNC Internasional Tbk PT 262 96 102 101 102 104 101 -1 -0,98% 14.400.300 81.733.633 3.137,92 Milyar 18.963.972.096
207 KKGI Resource Alam Indonesia Tbk PT 780 258 404 400 404 406 398 -4 -0,99% 1.627.700 2.572.000 2.000,00 Milyar 4.693.452.800
256 MTLA Metropolitan Land Tbk PT 468 316 390 386 388 390 386 -4 -1,03% 273.500 283.493 2.954,88 Milyar 7.655.126.528
341 SMBR Semen Baturaja (Persero) Tbk PT 645 376 390 386 390 392 386 -4 -1,03% 2.092.500 2.532.593 3.833,96 Milyar 9.932.534.784
60 BKDP Bukit Darmo Property Tbk PT 162 51 88 87 88 90 87 -1 -1,14% 7.447.200 16.483.110 653,72 Milyar 6.830.992.384
301 PRIM Royal Prima Tbk PT 454 163 175 173 167 181 167 -2 -1,14% 118.100 329.173 587,06 Milyar 2.192.079.872
239 MFIN Mandala Multifinance Tbk PT 1.800 1.025 1.675 1.655 1.650 1.660 1.650 -20 -1,19% 121.000 96.060 4.385,75 Milyar 5.299.999.744
399 URBN Urban Jakarta Propertindo Tbk PT 810 164 166 164 166 174 164 -2 -1,20% 501.100 73.170 530,07 Milyar #N/A
33 ASRI Alam Sutera Realty Tbk PT 197 136 162 160 162 163 160 -2 -1,23% 9.577.800 11.797.303 3.143,91 Milyar 19.649.411.072
264 NFCX NFC Indonesia Tbk PT 13.375 4.460 8.100 8.000 8.100 8.225 7.875 -100 -1,23% 92.200 382.863 5.333,34 Milyar 666.667.520
322 RSGK Kedoya Adyaraya Tbk PT 1.720 1.025 1.220 1.205 1.215 1.215 1.160 -15 -1,23% 10.100 19.963 1.120,26 Milyar #N/A
409 WIKA Wijaya Karya (Persero) Tbk PT 1.180 780 810 800 815 815 800 -10 -1,23% 4.277.800 10.408.573 7.175,96 Milyar 8.963.933.184
47 BCAP MNC Kapital Indonesia Tbk PT 352 50 80 79 80 84 78 -1 -1,25% 72.316.400 43.075.520 3.366,89 Milyar 38.465.650.688
5 ACST Acset Indonusa Tbk PT 232 151 159 157 160 162 156 -2 -1,26% 3.351.900 3.895.153 1.990,00 Milyar 700.000.000
26 ARII Atlas Resources Tbk PT 600 173 300 296 300 304 292 -4 -1,33% 1.812.800 3.226.677 926,78 Milyar 3.000.000.000
179 INPC Bank Artha Graha Internasional Tbk PT 136 69 72 71 72 74 71 -1 -1,39% 1.525.000 5.660.840 1.421,50 Milyar 9.969.983.488
212 KPIG MNC Land Tbk PT 140 70 72 71 72 73 71 -1 -1,39% 13.587.200 22.351.250 6.296,87 Milyar 74.079.125.504
304 PSKT Red Planet Indonesia Tbk PT 130 50 67 66 67 68 66 -1 -1,49% 4.404.300 13.933.127 683,18 Milyar 10.351.232.000
208 KMTR Kirana Megatara Tbk PT 370 250 262 258 260 260 258 -4 -1,53% 3.700 8.767 2.119,57 Milyar 7.682.950.144
142 FMII Fortune Mate Indonesia Tbk PT 430 256 260 256 264 264 256 -4 -1,54% 10.700 10.517 696,58 Milyar 2.720.999.936
252 MPPA Matahari Putra Prima Tbk PT 458 114 130 128 132 135 128 -2 -1,54% 31.698.600 147.439.667 1.113,64 Milyar 7.529.147.904
289 PNBS Bank Panin Dubai Syariah Tbk PT 102 57 64 63 64 65 63 -1 -1,56% 12.961.800 49.605.717 2.420,81 Milyar 23.959.037.952
337 SKBM Sekar Bumi Tbk PT 525 328 384 378 382 382 378 -6 -1,56% 15.700 22.887 653,98 Milyar 1.726.003.200
329 SFAN Surya Fajar Capital Tbk PT 2.030 1.455 1.910 1.880 1.905 1.905 1.870 -30 -1,57% 579.900 760.243 2.556,68 Milyar #N/A
15 AKPI Argha Karya Prima Industry Tbk PT 1.900 895 1.240 1.220 1.240 1.245 1.220 -20 -1,61% 57.100 24.663 746,94 Milyar 612.248.000
31 ASLC Autopedia Sukses Lestari Tbk PT 350 118 123 121 124 125 120 -2 -1,63% 7.050.200 27.945.063 1.542,31 Milyar #N/A
238 META Nusantara Infrastructure Tbk PT 197 100 123 121 122 123 121 -2 -1,63% 11.256.800 20.955.720 2.142,99 Milyar 15.417.600.000
305 PSSI Pelita Samudera Shipping Tbk PT 865 380 605 595 605 615 595 -10 -1,65% 1.349.400 1.239.680 3.223,15 Milyar 5.030.000.128
395 UANG Pakuan Tbk PT 1.100 424 910 895 905 920 875 -15 -1,65% 46.500 158.447 1.082,95 Milyar #N/A
56 BHIT MNC Asia Holding Tbk PT 85 52 58 57 58 59 57 -1 -1,72% 69.313.100 107.058.140 4.942,98 Milyar 51.224.813.568
120 DNAR Bank Oke Indonesia Tbk PT 326 149 173 170 166 174 166 -3 -1,73% 3.422.700 7.375.853 2.377,31 Milyar 2.249.999.872
373 TEBE Dana Brata Luhur Tbk PT 1.135 560 865 850 895 895 840 -15 -1,73% 304.600 565.567 1.092,25 Milyar #N/A
157 HAIS Hasnur Internasional Shipping Tbk PT 362 142 222 218 222 224 218 -4 -1,80% 7.899.500 8.921.693 572,52 Milyar #N/A
401 VICO Victoria Investama Tbk PT 336 123 167 164 173 173 163 -3 -1,80% 325.600 2.057.903 1.500,62 Milyar 9.150.094.336
16 ALDO Alkindo Naratama Tbk PT 1.495 645 820 805 805 805 800 -15 -1,83% 65.600 419.350 1.060,07 Milyar 550.000.000
111 DEWA Darma Henwa Tbk PT 95 50 54 53 54 55 53 -1 -1,85% 30.240.100 159.569.633 1.158,25 Milyar 21.853.732.864
362 SULI SLJ Global Tbk PT 228 50 162 159 162 171 159 -3 -1,85% 2.801.500 17.421.200 633,92 Milyar 3.986.916.864
170 IFII Indonesia Fibreboard Industry Tbk 180 141 161 158 161 161 158 -3 -1,86% 32.100 26.693 1.487,10 Milyar #N/A
321 ROTI Nippon Indosari Corpindo Tbk PT 1.450 1.215 1.345 1.320 1.340 1.345 1.320 -25 -1,86% 47.500 665.230 8.166,17 Milyar 6.185.692.160
250 MOLI Madusari Murni Indah Tbk PT 470 204 212 208 212 212 204 -4 -1,89% 116.100 204.363 566,60 Milyar 1
115 DKFT Central Omega Resources Tbk PT 177 103 105 103 105 106 103 -2 -1,90% 2.491.000 4.808.057 580,74 Milyar 5.473.485.824
378 TIFA KDB Tifa Finance Tbk PT 720 400 414 406 406 412 406 -8 -1,93% 10.100 12.020 1.442,20 Milyar 1.079.699.968
218 LPCK Lippo Cikarang Tbk PT 1.465 900 1.020 1.000 995 1.000 995 -20 -1,96% 38.300 205.980 2.679,60 Milyar 696.000.000
101 COAL Black Diamond Resources Tbk PT 635 135 149 146 149 150 146 -3 -2,01% 4.900.100 19.494.943 912,50 Milyar #N/A
346 SMMT Golden Eagle Energy Tbk PT 1.365 193 665 650 665 665 650 -15 -2,26% 754.700 1.156.140 2.047,50 Milyar 3.150.000.128
DATA SAHAM LAPIS 2
CLOSE SHADOW
YESTERDAY CANDLES
411 WIRG Wir Asia Tbk PT 1.600 116 126 123 126 130 123 -3 -2,38% 49.590.400 173.319.690 1.466,06 Milyar #N/A
57 BIPI Astrindo Nusantara Infrastruktur Tbk PT 234 50 162 158 161 164 158 -4 -2,47% 60.213.300 778.672.637 8.073,50 Milyar 40.158.986.240
220 LPKR Lippo Karawaci Tbk PT 145 78 81 79 81 82 79 -2 -2,47% 6.188.300 19.906.363 5.600,94 Milyar 22.771.585.024
70 BNBR Bakrie & Brothers Tbk PT 98 50 80 78 86 86 78 -2 -2,50% 134.421.400 264.748.260 1.650,55 Milyar 12.116.042.752
154 GSMF Equity Development Investment Tbk PT 184 77 80 78 80 81 78 -2 -2,50% 1.019.700 2.846.817 1.162,94 Milyar 6.013.283.328
67 BMSR Bintang Mitra Semestaraya Tbk PT 1.215 191 790 770 795 805 760 -20 -2,53% 161.000 670.993 892,58 Milyar 1.159.200.000
313 RALS Ramayana Lestari Sentosa Tbk PT 790 540 585 570 585 590 570 -15 -2,56% 2.939.300 2.712.753 4.044,72 Milyar 6.722.819.072
146 GDST Gunawan Dianjaya Steel Tbk PT 266 87 155 151 163 163 151 -4 -2,58% 1.918.100 14.339.413 1.395,62 Milyar 8.200.000.000
405 VTNY Venteny Fortuna International PT Tbk 505 342 462 450 466 496 440 -12 -2,60% 39.023.000 20.099.063 2.820,00 Milyar #N/A
45 BBRM Pelayaran Nasional Bina Buana Ray Tbk PT 97 50 74 72 74 75 71 -2 -2,70% 10.666.400 51.190.727 610,52 Milyar 5.335.315.968
306 PTPP Pembangunan Perumahan (Persero) Tbk PT 1.120 700 735 715 735 740 715 -20 -2,72% 7.003.300 15.025.053 4.432,93 Milyar 6.199.897.600
86 BULL Buana Lintas Lautan Tbk PT 244 101 183 178 183 186 178 -5 -2,73% 195.745.600 261.586.913 2.512,97 Milyar 7.298.710.016
210 KONI Perdana Bangun Pusaka Tbk PT 4.310 925 3.130 3.040 3.050 3.050 3.040 -90 -2,88% 1.100 9.260 948,48 Milyar 152.000.000
11 AGII Aneka Gas Industri Tbk PT 2.680 1.365 2.000 1.940 2.000 2.000 1.935 -60 -3,00% 2.920.400 6.535.380 5.949,32 Milyar 3.066.660.096
265 NICL PAM Mineral Tbk PT 167 61 160 155 161 163 151 -5 -3,12% 104.975.000 72.939.193 1.497,69 Milyar #N/A
232 MBSS Mitrabahtera Segara Sejati Tbk PT 1.550 755 1.235 1.195 1.235 1.235 1.195 -40 -3,24% 302.000 271.820 2.091,28 Milyar 1.750.026.624
195 JKON Jaya Konstruksi Manggala Pratama Tbk PT 242 74 123 119 123 125 117 -4 -3,25% 25.381.300 55.916.473 1.940,71 Milyar 16.308.519.936
54 BGTG Bank Ganesha Tbk PT 293 83 90 87 90 91 87 -3 -3,33% 12.258.300 18.762.087 1.448,62 Milyar 11.175.060.480
107 DART Duta Anggada Realty Tbk PT 338 167 178 172 181 181 172 -6 -3,37% 1.900 31.650 540,32 Milyar 3.141.390.848
374 TECH IndoSterling Technomedia Tbk PT 9.400 2.960 4.140 4.000 4.130 4.130 3.960 -140 -3,38% 3.890.300 4.498.997 5.025,20 Milyar #N/A
319 RODA Pikko Land Development Tbk PT 129 57 59 57 60 60 57 -2 -3,39% 1.059.700 4.374.583 774,75 Milyar 13.592.128.512
246 MLPL Multipolar Tbk PT 376 111 116 112 116 118 112 -4 -3,45% 20.641.500 40.151.653 1.862,73 Milyar 1.210.338.048
236 MDLN Modernland Realty Tbk PT 140 63 85 82 85 85 82 -3 -3,53% 9.719.600 19.962.060 1.027,71 Milyar 5.798.662.144
404 VRNA PT Mizuho Leasing Indonesia Tbk 168 99 107 103 106 107 102 -4 -3,74% 623.000 1.043.997 585,80 Milyar 2.585.160.960
390 TRIS Trisula International Tbk PT 330 146 246 236 248 292 236 -10 -4,07% 67.560.600 24.083.867 741,38 Milyar 1.046.928.000
203 KETR Ketrosden Triasmitra PT 374 210 288 276 290 292 272 -12 -4,17% 10.577.900 8.091.293 784,19 Milyar #N/A
144 FUJI Fuji Finance Indonesia Tbk PT 825 450 520 498 520 525 484 -22 -4,23% 25.900 2.300.763 550,29 Milyar #N/A
138 ETWA Eterindo Wahanatama Tbk PT 282 62 187 179 187 187 174 -8 -4,28% 15.700 147.457 835,69 Milyar 968.297.024
152 GMFI Garuda Maintenance Facility ArAsa Tbk PT 90 58 69 66 69 70 65 -3 -4,35% 3.063.500 2.782.970 1.863,41 Milyar 28.233.510.912
244 MKTR PT Menthobi Karyatama Raya Tbk 176 112 135 129 136 137 129 -6 -4,44% 24.064.600 46.875.957 1.550,00 Milyar #N/A
41 BATA Sepatu Bata Tbk PT 640 436 545 520 545 545 520 -25 -4,59% 10.500 10.423 676,00 Milyar 1.300.000.000
296 PORT Nusantara Pelabuhan Handal Tbk PT 1.600 510 860 820 870 980 815 -40 -4,65% 62.100 27.560 2.307,43 Milyar 2.813.942.016
162 HITS Humpuss Intermoda Transportasi Tbk PT 1.175 322 384 366 384 384 366 -18 -4,69% 218.900 279.513 2.599,00 Milyar 6.825.590.272
284 PGUN Pradiksi Gunatama Tbk PT 945 348 850 805 810 900 805 -45 -5,29% 333.600 227.970 4.023,68 Milyar #N/A
294 POLI Pollux Hotels Group Tbk PT 1.650 790 855 805 855 855 800 -50 -5,85% 2.857.200 215.260 1.618,47 Milyar #N/A
143 FPNI Lotte Chemical Titan Tbk PT 660 177 232 218 250 260 218 -14 -6,03% 61.398.700 8.072.073 1.213,48 Milyar 5.566.413.824
412 WMPP PT Widodo Makmur Perkasa Tbk 208 74 79 74 74 80 74 -5 -6,33% 59.598.500 80.830.613 2.177,01 Milyar #N/A
215 KRYA Bangun Karya Perkasa Jaya PT Tbk 625 86 545 510 545 580 510 -35 -6,42% 41.067.300 55.273.940 828,75 Milyar #N/A
327 SCNP Selaras Citra Nusantara Perkasa Tbk PT 254 186 248 232 246 248 232 -16 -6,45% 607.700 657.097 580,00 Milyar #N/A
419 ZATA Bersama Zatta Jaya Tbk PT 358 114 123 115 119 121 115 -8 -6,50% 44.873.200 100.703.613 977,04 Milyar #N/A
77 BRNA Berlina Tbk PT 1.320 860 1.145 1.070 1.145 1.145 1.070 -75 -6,55% 3.600 11.983 1.047,65 Milyar 979.110.016
413 WMUU Widodo Makmur Unggas Tbk PT 169 85 91 85 91 92 85 -6 -6,59% 43.150.700 20.593.723 1.100,00 Milyar #N/A
273 PADA Personel Alih Daya Tbk PT 310 94 272 254 272 310 254 -18 -6,62% 235.459.400 131.380.043 800,10 Milyar #N/A
300 PRDA Prodia Widyahusada Tbk PT 9.300 4.910 6.000 5.600 5.800 5.800 5.600 -400 -6,67% 1.654.200 1.506.030 5.250,00 Milyar 937.500.032
186 IPPE Indo Pureco Pratama Tbk PT 660 125 134 125 125 134 125 -9 -6,72% 28.061.500 33.111.717 575,00 Milyar #N/A
64 BLTZ Graha Layar Prima Tbk PT 4.540 1.770 3.420 3.190 3.190 3.190 3.190 -230 -6,73% 300 3.223 2.787,86 Milyar 327.227.584
368 TAYS Jaya Swarasa Agung Tbk PT 825 167 500 466 488 490 466 -34 -6,80% 52.989.300 24.514.973 512,10 Milyar #N/A
270 NZIA Nusantara Almazia Tbk PT 388 122 380 354 380 388 354 -26 -6,84% 29.543.300 34.107.420 777,93 Milyar #N/A
78 BSBK PT Wulandari Bangun Laksana Tbk 372 130 160 149 160 160 149 -11 -6,87% 718.290.200 534.750.323 3.740,00 Milyar #N/A
272 OMRE Indonesia Prima Property Tbk PT 1.367 357 870 810 810 810 810 -60 -6,90% 9.300 37.073 2.385,62 Milyar 495.000.000
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Senin, Januari 2, 2023 Sesi 1
SHADOW SHADOW
CLOSE
NO CODE COMPANY HIGH 52 LOW 52 CANDLES CANDLES PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY
HIGH [1] LOW [2]
41 BCIC Bank Jtrust Indonesia Tbk PT 218 117 174 +14,85% 180 192 218 176 +6 +3,45% 68.940.200 1.331.300 2.519,42 Milyar
278 TFAS Telefast Indonesia Tbk PT 5.900 2.620 4.980 +13,31% 4.640 4.710 4.710 4.640 -340 -6,83% 1.700 53.893 7.733,33 Milyar
272 RELI Reliance Sekuritas Indonesia Tbk PT 945 390 675 +12,73% 630 675 675 630 -45 -6,67% 2.600 9.707 1.134,00 Milyar 1.800.000.000
282 CLAY Citra Putra Realty Tbk PT 1.175 560 720 +11,63% 670 715 715 670 -50 -6,94% 14.500 7.457 1.721,90 Milyar
2 SINI Singaraja Putra Tbk PT 1.385 188 1.105 +10,50% 1.245 1.155 1.270 1.125 +140 +12,67% 5.335.100 4.606.010 589,80 Milyar
283 INAF Indofarma Tbk PT 2.400 875 1.150 +8,75% 1.070 1.070 1.100 1.070 -80 -6,96% 29.700 116.327 3.316,22 Milyar 3.099.267.584
264 DIVA Distribusi Voucher Nusantara Tbk PT 2.160 760 945 +8,62% 895 935 960 895 -50 -5,29% 313.800 89.070 1.278,57 Milyar
284 IPOL Indopoly Swakarsa Industry Tbk PT 180 136 172 +8,01% 160 172 172 160 -12 -6,98% 841.700 1.996.603 1.030,94 Milyar 6.443.379.712
271 PMMP Panca Mitra Multiperdana Tbk PT 492 310 410 +6,91% 384 414 414 382 -26 -6,34% 8.215.900 7.085.213 903,55 Milyar
267 INPP Indonesian Paradise Property Tbk PT 645 326 446 +5,44% 420 430 430 418 -26 -5,83% 900 119.270 4.696,43 Milyar 11.181.971.456
70 RAJA Rukun Raharja Tbk PT 1.230 161 1.045 +5,03% 1.065 1.050 1.085 1.020 +20 +1,91% 20.062.300 21.941.200 4.501,84 Milyar 4.227.082.496
37 CBUT Citra Borneo Utama Tbk PT 2.290 690 2.180 +4,81% 2.260 2.180 2.290 2.040 +80 +3,67% 1.069.200 5.010.640 6.810,00 Milyar
275 PNGO Pinago Utama TBK PT 1.675 1.205 1.400 +4,67% 1.305 1.400 1.400 1.305 -95 -6,79% 14.000 37.823 1.019,53 Milyar
257 BALI Bali Towerindo Sentra Tbk PT 1.150 705 845 +4,00% 810 845 845 800 -35 -4,14% 102.400 1.297.653 3.187,02 Milyar 3.634.476.800
SSTM Sunson Textile Manufacturer Tbk PT 860 685 790 +3,27% 790 - - 0 710 925,02 Milyar 1.170.909.184
277 DGIK Nusa Konstruksi Enjiniring Tbk PT 226 99 132 +2,92% 123 132 133 123 -9 -6,82% 51.586.100 29.814.580 681,56 Milyar 5.521.728.512
270 CLEO Sariguna Primatirta Tbk PT 775 412 555 +2,83% 520 555 560 520 -35 -6,31% 12.564.700 22.404.450 6.240,00 Milyar 11.000.000.512
241 IMJS Indomobil Multi Jasa Tbk PT 486 232 316 +2,76% 308 312 318 308 -8 -2,53% 396.200 4.234.050 2.665,53 Milyar 5.016.999.936
BUDI Budi Starch & Sweetener Tbk PT 290 158 226 +2,49% 226 228 232 224 - - 1.244.800 1.273.967 1.016,77 Milyar 4.498.997.248
226 CSAP Catur Sentosa Adiprana Tbk PT 970 458 815 +2,19% 800 815 815 800 -15 -1,84% 2.900 454.610 3.566,68 Milyar 4.458.353.152
104 CARS Industri Dan Perdagangn Bntrc Dhm PT 140 50 84 +1,51% 85 84 86 80 +1 +1,19% 50.441.000 92.443.667 1.275,00 Milyar 1.500.000.000
234 CCSI Communication Cbl Sys Indisa Tbk PT 915 620 695 +0,54% 680 690 690 655 -15 -2,16% 134.000 105.153 816,00 Milyar
IBST Inti Bangun Sejahtera Tbk PT 10.900 5.025 5.775 +0,43% 5.775 5.775 5.775 5.775 - - 100 657 7.801,47 Milyar 1.350.904.960
142 BELL Trisula Textile Industries Tbk PT 660 57 148 -0,17% 149 149 159 145 +1 +0,68% 37.383.600 49.273.423 1.080,25 Milyar 1.450.000.000
1 BBKP Bank KB Bukopin Tbk PT 302 98 102 121 103 124 102 +19 +18,63% 1.014.007.600 66.845.730 8.109,41 Milyar 11.630.570.496
3 BSBK PT Wulandari Bangun Laksana Tbk 372 130 149 167 146 175 141 +18 +12,08% 800.545.000 481.390.823 3.740,00 Milyar
4 SLIS Gaya Abadi Sempurna Tbk PT 1.465 136 252 278 254 282 252 +26 +10,32% 101.893.200 90.307.667 556,00 Milyar
5 MREI Maskapai Reasuransi Indonesia Tbk PT 5.500 2.870 4.310 4.700 4.500 4.700 4.500 +390 +9,05% 2.600 18.193 2.433,62 Milyar 517.791.680
6 KRYA Bangun Karya Perkasa Jaya PT Tbk 625 86 510 555 515 570 500 +45 +8,82% 26.846.500 52.527.730 828,75 Milyar
7 AGRS Bank IBK Indonesia Tbk PT 171 83 90 97 91 105 89 +7 +7,78% 78.576.300 10.266.567 1.695,72 Milyar 5.256.176.640
8 MCOR Bank China Construc Bnk Ind Tbk PT 118 79 80 86 81 89 80 +6 +7,50% 29.222.400 3.056.067 3.228,49 Milyar 16.631.460.864
9 BUAH Segar Kumala Indonesia Tbk PT 1.050 388 890 955 890 975 890 +65 +7,30% 416.900 760.007 890,00 Milyar
10 DART Duta Anggada Realty Tbk PT 338 167 172 184 178 185 178 +12 +6,98% 110.000 30.783 578,02 Milyar 3.141.390.848
11 BVIC Bank Victoria International Tbk PT 214 104 107 114 107 116 107 +7 +6,54% 9.276.000 8.018.917 1.183,58 Milyar 8.671.047.680
12 PNBS Bank Panin Dubai Syariah Tbk PT 102 57 63 67 63 68 63 +4 +6,35% 75.245.000 47.831.740 2.574,51 Milyar 23.959.037.952
14 KETR Ketrosden Triasmitra PT 374 210 276 292 280 308 276 +16 +5,80% 19.661.500 8.066.913 784,19 Milyar
15 MAYA Bank Mayapada Internasional Tbk PT 790 490 520 550 520 570 520 +30 +5,77% 780.900 706.100 6.442,72 Milyar 5.559.941.632
16 BATA Sepatu Bata Tbk PT 640 436 520 550 520 550 520 +30 +5,77% 2.100 10.690 715,00 Milyar 1.300.000.000
17 BGTG Bank Ganesha Tbk PT 293 83 87 92 87 93 87 +5 +5,75% 15.644.900 18.776.503 1.531,88 Milyar 11.175.060.480
18 WIRG Wir Asia Tbk PT 1.600 116 123 130 123 133 123 +7 +5,69% 74.595.300 173.149.960 1.549,49 Milyar
19 INPC Bank Artha Graha Internasional Tbk PT 136 69 71 75 71 77 71 +4 +5,63% 5.189.700 5.694.063 1.501,59 Milyar 9.969.983.488
20 RDTX Roda Vivatex Tbk PT 10.000 6.700 9.275 9.750 9.250 9.900 9.250 +475 +5,12% 13.400 4.497 2.620,80 Milyar 268.580.896
21 STAR PT Buana Artha Anugerah Tbk 191 112 137 144 139 144 139 +7 +5,11% 4.600 50.767 691,20 Milyar 4.800.000.512
22 PORT Nusantara Pelabuhan Handal Tbk PT 1.600 510 820 860 890 980 860 +40 +4,88% 16.700 28.800 2.419,99 Milyar 2.813.942.016
23 PLIN Plaza Indonesia Realty Tbk PT 2.700 1.950 2.080 2.180 2.180 2.180 2.180 +100 +4,81% 200 390 7.739,00 Milyar 3.037.799.936
24 KMTR Kirana Megatara Tbk PT 370 250 258 270 270 270 270 +12 +4,65% 200 8.803 2.218,15 Milyar 7.682.950.144
25 PGUN Pradiksi Gunatama Tbk PT 945 348 805 840 805 870 800 +35 +4,35% 192.900 239.090 4.198,62 Milyar
26 ZATA Bersama Zatta Jaya Tbk PT 358 110 115 120 115 127 110 +5 +4,35% 148.719.300 99.593.653 977,04 Milyar
28 TRIS Trisula International Tbk PT 330 146 236 246 236 270 236 +10 +4,24% 13.836.900 25.889.920 772,79 Milyar 1.046.928.000
29 PRIM Royal Prima Tbk PT 454 163 173 180 174 185 171 +7 +4,05% 78.100 326.037 610,82 Milyar 2.192.079.872
30 WIIM PT Wismilak Inti Makmur Tbk 905 360 630 655 640 660 630 +25 +3,97% 824.600 2.426.450 1.375,42 Milyar 2.099.873.792
31 BABP Bank MNC Internasional Tbk PT 262 96 101 105 102 109 101 +4 +3,96% 72.168.900 80.339.743 3.262,20 Milyar 18.963.972.096
32 KONI Perdana Bangun Pusaka Tbk PT 4.310 925 3.040 3.160 3.030 3.200 3.030 +120 +3,95% 1.700 9.167 985,92 Milyar 152.000.000
33 MPPA Matahari Putra Prima Tbk PT 458 114 128 133 128 133 128 +5 +3,91% 21.755.500 144.140.377 1.157,15 Milyar 7.529.147.904
34 CPRO Central Proteina Prima Tbk PT 111 53 53 55 53 57 53 +2 +3,77% 43.048.000 41.410.317 3.276,48 Milyar 59.572.383.744
36 NETV Net Visi Media Tbk PT 830 204 216 224 216 226 214 +8 +3,70% 7.232.200 4.273.747 5.253,51 Milyar
38 BHIT MNC Asia Holding Tbk PT 85 52 57 59 57 59 57 +2 +3,51% 24.209.200 105.845.403 5.116,42 Milyar 51.224.813.568
39 RALS Ramayana Lestari Sentosa Tbk PT 790 540 570 590 575 595 570 +20 +3,51% 4.505.700 2.752.260 4.186,64 Milyar 6.722.819.072
40 RODA Pikko Land Development Tbk PT 129 57 57 59 60 60 57 +2 +3,51% 105.500 4.367.330 801,94 Milyar 13.592.128.512
42 TRIN Perintis Triniti Properti Tbk PT 705 234 300 310 306 314 304 +10 +3,33% 11.849.300 17.576.057 1.365,39 Milyar
44 PADA Personel Alih Daya Tbk PT 310 94 254 262 252 274 238 +8 +3,15% 82.176.300 139.228.690 800,10 Milyar
45 FMII Fortune Mate Indonesia Tbk PT 430 256 256 264 266 266 264 +8 +3,13% 900 10.537 718,34 Milyar 2.720.999.936
46 KKGI Resource Alam Indonesia Tbk PT 780 258 400 412 400 420 400 +12 +3,00% 1.678.200 2.521.393 2.060,00 Milyar 4.693.452.800
47 VRNA PT Mizuho Leasing Indonesia Tbk 168 99 103 106 103 106 102 +3 +2,91% 47.600 1.039.413 602,86 Milyar 2.585.160.960
48 BIRD Blue Bird Tbk PT 1.950 1.140 1.410 1.450 1.415 1.460 1.415 +40 +2,84% 972.700 2.761.770 3.628,05 Milyar 2.502.099.968
49 EURO Estee Gold Feet PT Tbk 340 69 284 292 288 300 272 +8 +2,82% 10.823.300 11.028.717 710,00 Milyar
50 KPIG MNC Land Tbk PT 140 70 71 73 72 74 71 +2 +2,82% 4.254.500 22.509.980 6.474,25 Milyar 74.079.125.504
52 MLPL Multipolar Tbk PT 376 111 112 115 112 118 112 +3 +2,68% 14.561.900 38.545.033 1.912,62 Milyar 1.210.338.048
53 ELSA Elnusa Tbk PT 400 250 312 320 312 320 310 +8 +2,56% 17.449.300 40.001.110 2.335,52 Milyar 7.298.500.096
54 INPS Indah Prakasa Sentosa Tbk PT 2.230 730 1.180 1.210 1.185 1.210 1.185 +30 +2,54% 929.500 472.770 786,50 Milyar 650.000.000
55 BCAP MNC Kapital Indonesia Tbk PT 352 50 79 81 80 82 78 +2 +2,53% 24.137.500 44.898.703 3.452,13 Milyar 38.465.650.688
56 LPKR Lippo Karawaci Tbk PT 145 78 79 81 79 81 79 +2 +2,53% 2.824.200 19.695.637 5.742,74 Milyar 22.771.585.024
57 BBLD Buana Finance Tbk PT 715 366 610 625 625 630 625 +15 +2,46% 2.200 6.463 1.028,62 Milyar 1.645.796.096
58 TGKA Tigaraksa Satria Tbk PT 9.550 6.900 7.100 7.275 7.100 7.275 7.100 +175 +2,46% 200 543 6.682,03 Milyar 918.492.736
59 PEGE Panca Global Kapital Tbk PT 1.300 400 420 430 422 430 422 +10 +2,38% 2.100 75.193 1.218,37 Milyar 2.833.416.960
61 BACA Bank Capital Indonesia Tbk PT 223 88 131 134 132 138 131 +3 +2,29% 23.180.300 19.423.143 939,02 Milyar 7.069.425.152
62 BMAS Bank Maspion Indonesia Tbk PT 1.385 779 1.090 1.115 1.090 1.115 1.090 +25 +2,29% 155.300 448.897 4.904,92 Milyar 4.443.461.632
63 KOBX Kobexindo Tractors Tbk PT 685 230 352 360 352 362 350 +8 +2,27% 106.500 506.833 818,10 Milyar 2.272.499.968
64 MMIX Multi Medika Internasional PT Tbk 386 210 364 372 370 374 364 +8 +2,20% 11.797.700 40.646.593 873,60 Milyar
66 VOKS Voksel Electric Tbk PT 228 133 139 142 139 143 138 +3 +2,16% 6.600 926.110 590,10 Milyar 4.155.602.688
67 SAMF Saraswanti Anugerah Makmur PT 1.205 388 470 480 472 482 472 +10 +2,13% 111.900 2.163.840 2.460,00 Milyar
71 SGRO Sampoerna Agro Tbk PT 2.450 1.925 2.100 2.140 2.100 2.140 2.100 +40 +1,90% 32.900 33.067 3.891,85 Milyar 1.818.621.952
72 BIPI Astrindo Nusantara Infrastruktur Tbk PT 234 50 158 161 162 162 156 +3 +1,90% 24.920.000 736.045.913 8.226,79 Milyar 40.158.986.240
73 DEWA Darma Henwa Tbk PT 95 50 53 54 53 55 53 +1 +1,89% 22.504.800 147.798.363 1.180,10 Milyar 21.853.732.864
74 URBN Urban Jakarta Propertindo Tbk PT 810 164 164 167 175 179 167 +3 +1,83% 4.100 78.110 539,76 Milyar
75 BOLA Bali Bintang Sejahtera Tbk PT 645 214 224 228 226 230 222 +4 +1,79% 173.800 3.852.633 1.368,00 Milyar
76 IPCC Indonesia Kendaraan Terminal Tbk PT 675 470 570 580 575 580 570 +10 +1,75% 384.000 2.728.527 1.054,66 Milyar 1.818.384.820
77 JKON Jaya Konstruksi Manggala Pratama Tbk PT 242 74 119 121 120 122 119 +2 +1,68% 9.021.400 55.507.630 1.973,33 Milyar 16.308.519.936
78 DSNG PT Dharma Satya Nusantara Tbk 770 466 600 610 600 610 600 +10 +1,67% 14.022.400 20.824.917 6.465,90 Milyar 10.457.075.712
79 ASLC Autopedia Sukses Lestari Tbk PT 350 118 121 123 122 127 120 +2 +1,65% 9.023.200 27.818.720 1.567,80 Milyar
80 META Nusantara Infrastructure Tbk PT 197 100 121 123 123 124 121 +2 +1,65% 2.674.400 20.717.697 2.178,42 Milyar 15.417.600.000
81 ISSP Steel Pipe Industry of Indonesia Tbk PT 476 238 246 250 246 250 246 +4 +1,63% 223.200 2.081.857 1.796,50 Milyar 7.071.923.712
82 BNBA Bank Bumi Arta Tbk PT 3.680 910 925 940 965 980 925 +15 +1,62% 68.200 1.054.677 2.583,97 Milyar 2.310.000.128
83 SMKM Sumber Mas Konstruksi Tbk PT 650 120 620 630 620 630 615 +10 +1,61% 222.900 280.993 789,39 Milyar
85 WTON PT Wijaya Karya Beton Tbk 262 189 191 194 192 200 191 +3 +1,57% 6.690.800 4.622.997 1.690,80 Milyar 8.338.308.608
86 MARI Mahaka Radio Integra Tbk PT 478 107 128 130 130 133 127 +2 +1,56% 6.738.300 53.100.397 682,84 Milyar 5.252.643.840
87 NIKL Pelat Timah Nusantara Tbk PT 1.295 645 650 660 655 670 645 +10 +1,54% 39.700 603.120 1.665,41 Milyar 2.523.350.016
88 BPFI Woori Finance Indonesia Tbk PT 1.043 595 665 675 675 675 640 +10 +1,50% 2.100 437.630 1.804,95 Milyar 1.782.663.552
89 TOTO Surya Toto Indonesia Tbk PT 340 200 270 274 272 276 272 +4 +1,48% 105.200 1.414.910 2.827,68 Milyar 10.320.000.000
90 SOHO Soho Global Health Tbk PT 8.500 5.400 5.425 5.500 5.500 5.500 5.500 +75 +1,38% 300 647 6.980,42 Milyar
91 ENAK Champ Resto Indonesia Tbk PT 2.330 635 1.825 1.850 1.825 1.855 1.825 +25 +1,37% 153.200 5.303.423 4.008,33 Milyar
92 ENRG Energi Mega Persada Tbk PT 404 96 294 298 290 302 290 +4 +1,36% 46.625.600 153.700.237 7.396,72 Milyar 10.342.178.816
93 SKRN Superkrane Mitra Utama Tbk PT 2.500 705 2.230 2.260 2.250 2.500 2.250 +30 +1,35% 20.100 47.087 3.390,00 Milyar 1.500.000.000
94 HATM Habco Trans Maritima Tbk PT 505 149 298 302 298 304 294 +4 +1,34% 39.464.400 37.660.510 2.086,00 Milyar
95 WEGE Wijaya Karya Bangunan Gedung Tbk PT 200 148 149 151 149 152 149 +2 +1,34% 643.700 2.734.683 1.445,37 Milyar 9.571.999.744
97 TOTL Total Bangun Persada Tbk PT 356 280 302 306 302 308 300 +4 +1,32% 1.852.600 971.803 1.043,46 Milyar 3.409.999.872
98 TAYS Jaya Swarasa Agung Tbk PT 825 167 466 472 466 476 448 +6 +1,29% 4.958.200 25.459.477 518,69 Milyar
99 GSMF Equity Development Investment Tbk PT 184 77 78 79 79 80 78 +1 +1,28% 165.400 2.443.480 1.177,85 Milyar 6.013.283.328
100 ACST Acset Indonusa Tbk PT 232 151 157 159 157 159 157 +2 +1,27% 520.800 3.926.233 2.015,35 Milyar 700.000.000
101 MERK Merck Tbk PT 5.675 3.650 4.750 4.810 4.780 4.810 4.760 +60 +1,26% 98.700 74.240 2.154,88 Milyar 448.000.000
102 MBSS Mitrabahtera Segara Sejati Tbk PT 1.550 755 1.195 1.210 1.200 1.250 1.200 +15 +1,26% 156.600 280.733 2.117,53 Milyar 1.750.026.624
103 ASRI Alam Sutera Realty Tbk PT 197 136 160 162 160 162 159 +2 +1,25% 1.687.800 11.985.137 3.183,20 Milyar 19.649.411.072
105 TEBE Dana Brata Luhur Tbk PT 1.135 560 850 860 855 870 850 +10 +1,18% 267.000 563.877 1.105,10 Milyar
106 DWGL Dwi Guna Laksana Tbk PT 290 158 172 174 175 175 174 +2 +1,16% 5.500 73.650 1.608,60 Milyar 8.637.564.928
108 PTPW Pratama Widya Tbk PT 1.170 695 900 910 895 910 895 +10 +1,11% 53.800 341.463 799,15 Milyar
109 SOCI Soechi Lines Tbk PT 230 172 181 183 181 184 181 +2 +1,10% 630.800 2.895.537 1.291,80 Milyar 7.058.999.808
110 MIDI Midi Utama Indonesia Tbk PT 4.890 1.910 2.970 3.000 2.970 3.000 2.970 +30 +1,01% 71.400 11.790 8.647,06 Milyar 2.882.352.896
111 HRTA PT Hartadinata Abadi Tbk 226 199 202 204 204 208 202 +2 +0,99% 9.699.500 4.100.997 939,47 Milyar 4.605.262.336
112 LSIP PT Perusahaan Prkbn Lndn Smtr Indnsa Tbk 1.570 1.005 1.015 1.025 1.015 1.030 1.015 +10 +0,99% 962.600 4.142.093 6.993,43 Milyar 6.819.963.904
113 SMSM Selamat Sempurna Tbk PT 1.605 1.200 1.535 1.550 1.535 1.555 1.530 +15 +0,98% 1.582.800 2.707.700 8.925,95 Milyar 5.758.675.456
114 KINO Kino Indonesia Tbk PT 5.200 1.485 1.535 1.550 1.535 1.550 1.525 +15 +0,98% 20.200 173.970 2.214,29 Milyar 1.428.571.520
115 GGRP Gunung Raja Paksi Tbk PT 900 498 510 515 515 515 510 +5 +0,98% 30.100 361.443 6.237,36 Milyar
116 PDPP PT Primadaya Plastisindo Tbk 336 198 206 208 206 214 206 +2 +0,97% 12.731.400 26.871.173 515,00 Milyar
117 ASMI Asuransi Maximus Graha Persada Tbk PT 294 101 105 106 109 109 105 +1 +0,95% 37.200 3.625.960 949,59 Milyar 8.958.380.032
118 MLIA Mulia Industrindo Tbk PT 714 345 525 530 530 535 520 +5 +0,95% 11.167.500 11.170.827 701,19 Milyar 1.271.994.240
119 PSAB J Resources Asia Pasifik Tbk PT 164 103 107 108 108 110 106 +1 +0,93% 1.943.300 1.405.257 2.857,68 Milyar 26.460.000.256
121 SPTO Surya Pertiwi Tbk PT 660 510 545 550 550 555 545 +5 +0,92% 43.900 559.893 1.485,00 Milyar 2.700.000.000
122 NOBU Bank Nationalnobu Tbk PT 810 520 550 555 550 560 545 +5 +0,91% 200.300 287.407 2.528,72 Milyar 4.437.912.064
123 CENT Centratama Telekomuniks Indonesia Tbk PT 268 109 112 113 115 115 112 +1 +0,89% 306.600 5.241.453 3.523,73 Milyar 31.183.464.448
124 GJTL Gajah Tunggal Tbk PT 740 550 560 565 560 565 560 +5 +0,89% 210.900 1.271.097 1.968,91 Milyar 3.484.408.576
125 CSRA Cisadane Sawit Raya PT 910 490 570 575 570 575 565 +5 +0,88% 82.600 217.420 1.178,75 Milyar
126 TRGU Cerestar Indonesia Tbk PT 630 206 226 228 226 238 224 +2 +0,88% 6.738.800 6.284.273 1.795,66 Milyar
127 AMAR Bank Amar Indonesia PT 540 207 232 234 232 246 230 +2 +0,86% 8.707.700 40.823.387 3.215,16 Milyar
128 LPGI Lippo General Insurance Tbk PT 6.200 2.450 5.850 5.900 5.900 5.900 5.900 +50 +0,85% 47.600 15.650 885,00 Milyar 150.000.000
129 SWID Saraswanti Indoland Development PT 270 87 118 119 110 123 110 +1 +0,85% 8.771.600 17.629.103 635,43 Milyar
130 IATA PT MNC Energy Investments Tbk 308 56 120 121 121 122 119 +1 +0,83% 4.339.800 31.426.590 1.381,31 Milyar 2.322.723.328
131 ADHI Adhi Karya (Persero) Tbk PT 874 474 484 488 484 492 484 +4 +0,83% 2.807.000 16.159.800 1.737,69 Milyar 3.560.849.408
132 ACES Ace Hardware Indonesia Tbk PT 1.395 392 496 500 496 505 496 +4 +0,81% 14.079.400 115.741.183 8.575,00 Milyar 17.068.991.488
133 PNIN Paninvest Tbk PT 2.210 660 1.245 1.255 1.245 1.270 1.220 +10 +0,80% 277.900 7.165.057 5.105,75 Milyar 4.068.323.840
134 MKTR PT Menthobi Karyatama Raya Tbk 176 112 129 130 129 132 125 +1 +0,78% 8.679.300 44.742.697 1.550,00 Milyar
135 SMKL Satyamitra Kemas Lestari Tbk PT 585 230 260 262 260 264 248 +2 +0,77% 19.600 923.297 893,50 Milyar
136 ANJT Austindo Nusantara Jaya Tbk PT 1.200 640 665 670 665 685 665 +5 +0,75% 1.225.800 1.808.353 2.247,30 Milyar 3.311.505.408
137 PEHA Phapros Tbk PT 1.145 675 685 690 680 695 680 +5 +0,73% 2.200 165.217 579,60 Milyar
138 BMTR Global Mediacom Tbk PT 470 236 278 280 278 280 276 +2 +0,72% 7.161.100 26.427.470 4.643,52 Milyar 13.983.544.320
139 AMAN Makmur Berkah Amanda Tbk PT 730 498 705 710 705 710 705 +5 +0,71% 99.600 111.687 2.750,19 Milyar
141 PTPP Pembangunan Perumahan (Persero) Tbk PT 1.120 700 715 720 720 735 715 +5 +0,70% 3.294.600 14.759.223 4.463,93 Milyar 6.199.897.600
143 BEBS Berkah Beton Sadaya Tbk PT 1.490 600 740 745 745 780 740 +5 +0,68% 169.945.800 68.018.323 6.705,00 Milyar
144 DOID Delta Dunia Makmur Tbk PT 645 230 304 306 304 306 302 +2 +0,66% 2.013.200 20.114.777 2.638,08 Milyar 8.564.339.712
145 GWSA Greenwood Sejahtera Tbk PT 190 126 151 152 151 156 151 +1 +0,66% 99.700 258.943 1.185,72 Milyar 7.800.759.808
146 PMJS Putra Mandiri Jembar Tbk PT 240 122 153 154 153 155 150 +1 +0,65% 14.800 142.950 2.118,36 Milyar
147 WIKA Wijaya Karya (Persero) Tbk PT 1.180 780 800 805 815 820 800 +5 +0,63% 4.022.500 10.236.380 7.220,81 Milyar 8.963.933.184
149 HOMI Grand House Mulia Tbk PT 828 314 338 340 336 344 336 +2 +0,59% 5.307.400 17.774.667 535,50 Milyar
150 DNAR Bank Oke Indonesia Tbk PT 326 149 170 171 169 175 166 +1 +0,59% 2.636.600 7.359.540 2.391,30 Milyar 2.249.999.872
151 AMAG Asuransi Multi Artha Guna Tbk PT 468 334 360 362 364 364 360 +2 +0,56% 9.900 31.753 1.810,56 Milyar 5.001.552.384
152 UANG Pakuan Tbk PT 1.100 424 895 900 895 1.100 880 +5 +0,56% 68.400 148.550 1.089,00 Milyar
153 PTSN Sat Nusapersada Tbk PT 272 181 192 193 193 196 192 +1 +0,52% 19.800 204.063 1.030,98 Milyar 1.594.303.360
154 SIMP Salim Ivomas Pratama Tbk PT 560 392 414 416 414 416 412 +2 +0,48% 62.600 893.753 6.579,58 Milyar 15.501.309.952
156 UCID Uni-Charm Indonesia PT 1.550 1.035 1.095 1.100 1.095 1.100 1.090 +5 +0,46% 3.200 250.893 4.572,23 Milyar
157 MPMX Mitra Pinasthika Mustika Tbk PT 1.430 885 1.120 1.125 1.120 1.135 1.115 +5 +0,45% 8.429.800 15.939.260 5.020,83 Milyar 4.213.720.832
158 MCAS M Cash Integrasi PT 14.450 7.300 8.025 8.050 8.125 8.175 7.900 +25 +0,31% 85.700 666.483 6.986,86 Milyar 867.933.312
159 BRAM Indo Kordsa Tbk PT 13.000 7.350 8.275 8.300 8.375 8.375 8.300 +25 +0,30% 500 2.603 3.735,00 Milyar 450.000.000
160 UNIC Unggul Indah Cahaya Tbk PT 14.600 9.725 9.975 10.000 10.000 10.000 10.000 +25 +0,25% 600 2.463 3.833,31 Milyar 383.331.360
BWPT Eagle High Plantations Tbk PT 121 64 65 65 66 66 65 - - 884.900 8.745.023 2.049,14 Milyar 31.525.289.984
DMAS PT Puradelta Lestari Tbk 200 156 159 159 160 160 158 - - 3.113.400 18.773.523 7.663,50 Milyar 48.198.111.232
BBMD Bank Mestika Dharma Tbk PT 2.440 1.890 2.120 2.120 - - 0 1.560 8.584,28 Milyar 4.090.089.984
ELPI Pelayaran Nasional Ekalya Purnamasari PT 370 191 214 214 216 220 208 - - 16.422.700 13.685.580 1.586,17 Milyar
KEJU Mulia Boga Raya PT 1.750 1.110 1.430 1.430 1.430 1.430 1.430 - - 1.000 31.683 2.145,00 Milyar
SQMI PT Wilton Makmur Indonesia Tbk 108 50 68 68 69 69 67 - - 4.067.600 9.074.460 1.056,56 Milyar 301.200.000
HDFA Radana Bhaskara Finance Tbk PT 270 127 157 157 - - 0 86.030 1.027,16 Milyar 2.329.668.864
MDIA Intermedia Capital Tbk PT 61 50 52 52 51 52 50 - - 579.600 7.772.273 2.039,21 Milyar 39.215.538.176
TRIM Trimegah Sekuritas Indonesia Tbk PT 394 206 226 226 226 228 224 - - 1.207.700 3.505.887 1.606,70 Milyar 6.845.300.224
ADCP Adhi Commuter Properti Tbk PT 174 65 67 67 68 68 66 - - 5.219.600 9.533.370 1.488,89 Milyar
ABMM ABM Investama Tbk PT 4.900 1.325 3.280 3.280 3.300 3.300 3.180 - - 190.700 2.089.863 9.030,38 Milyar 2.753.165.056
NATO Surya Permata Andalan Tbk PT 795 478 505 505 505 510 498 - - 246.158.300 255.751.180 4.040,56 Milyar
DUTI Duta Pertiwi Tbk PT 5.950 3.240 4.140 4.140 4.140 4.140 4.140 - - 100 1.753 7.659,00 Milyar 1.850.000.000
HOKI Buyung Poetra Sembada Tbk PT 187 95 103 103 104 111 97 - - 4.024.200 4.181.320 996,81 Milyar 2.374.834.688
DATA SAHAM LAPIS 2
SHADOW SHADOW
CLOSE
YESTERDAY
HIGH [1] LOW [2]
SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 620 530 570 570 575 575 565 - - 22.000 97.500 4.835,05 Milyar 6.580.926.464
TLDN Teladan Prima Agro PT Tbk 805 550 580 580 585 585 570 - - 41.500 175.873 7.508,99 Milyar
ZONE Mega Perintis Tbk PT 1.860 402 1.230 1.230 1.225 1.240 1.220 - - 181.500 88.530 1.070,31 Milyar
TCID Mandom Indonesia Tbk PT 6.800 4.700 6.300 6.300 - - 0 11.057 1.266,72 Milyar 201.066.672
WOMF Wahana Ottomitra Multiartha Tbk PT 460 220 258 258 258 260 254 - - 64.500 312.137 898,22 Milyar 3.481.481.472
GDYR Goodyear Indonesia Tbk PT 1.700 1.250 1.395 1.395 1.395 1.395 1.395 - - 100 7.510 571,95 Milyar 410.000.000
SAPX Satria Antaran Prima Tbk PT 1.565 660 740 740 740 740 740 - - 6.700 5.950 616,67 Milyar 833.333.300
ASSA Adi Sarana Armada Tbk PT 3.640 755 775 775 775 780 765 - - 336.800 7.005.687 2.763,91 Milyar 3.397.499.904
MFMI Multifiling Mitra Indonesia Tbk PT 1.010 635 780 780 785 785 780 - - 1.300 26.397 590,91 Milyar 757.580.992
BISI BISI International Tbk PT 1.960 970 1.600 1.600 1.585 1.600 1.550 - - 29.700 218.780 4.800,00 Milyar 3.000.000.000
JIHD Jakarta International Hotls & Dev Tbk PT 456 266 352 352 - - 0 36.203 819,82 Milyar 2.329.040.384
SHIP Sillo Maritime Perdana Tbk PT 1.755 685 880 880 865 900 865 - - 14.600 788.057 2.393,42 Milyar 2.719.790.080
SIPD Sreeya Sewu Indonesia Tbk PT 2.000 1.030 1.425 1.425 - - 0 24.630 1.908,22 Milyar 1.339.102.592
ABDA Asuransi Bina Dana Arta Tbk PT 9.275 5.275 6.700 6.700 - - 0 0 4.159,41 Milyar 585.433.088
ADMF Adira Dinamika Multi Finance Tbk PT 9.850 7.525 9.000 9.000 9.000 9.000 8.950 - - 24.000 85.693 9.000,00 Milyar 1.000.000.000
ASGR Astra Graphia Tbk PT 1.050 760 950 950 950 960 945 - - 497.500 428.047 1.281,34 Milyar 1.348.780.544
BEKS Bank Pembangunan Daerah Banten Tbk PT 56 50 50 50 50 50 50 - - 1.091.700 352.490 3.339,64 Milyar 64.109.428.736
BESS Batulicin Nusantara Maritim Tbk PT 960 165 170 170 171 171 170 - - 8.400 745.827 580,15 Milyar
BHAT Bhakti Multi Artha Tbk PT 1.090 780 865 865 865 870 850 - - 85.233.700 100.981.710 4.325,00 Milyar
BKSL Sentul City Tbk PT 82 50 50 50 50 50 50 - - 5.807.500 6.594.613 3.354,18 Milyar 1.001.000.000
BLTA Berlian Laju Tanker Tbk PT 50 50 50 50 50 50 50 - - 2.400 6.653 1.297,01 Milyar 23.452.291.072
BOLT PT Garuda Metalindo Tbk 1.660 680 745 745 - - 0 3.427 1.746,09 Milyar 2.343.749.888
BPII Batavia Prosperindo Internasional Tbk PT 11.500 6.650 10.850 10.850 - - 0 670.937 5.593,16 Milyar 514.010.912
BSWD Bank Of India Indonesia Tbk PT 1.090 1.080 1.750 1.750 - - 0 #N/A 3.280,00 Milyar 1.388.800.000
BTEK Bumi Teknokultura Unggul Tbk PT 50 50 50 50 50 50 50 - - 1.300 1.250 2.313,88 Milyar 46.277.496.832
BTEL Bakrie Telecom Tbk PT 50 50 50 50 - - 0 #N/A 1.840,00 Milyar 30.929.606.656
CITY Natura City Developments Tbk PT 198 131 142 142 142 143 140 - - 13.400 278.090 767,54 Milyar
CSMI Cipta Selera Murni Tbk PT 4.580 2.350 3.150 3.150 - - 0 0 2.570,59 Milyar
CTBN Citra Tubindo Tbk PT 3.050 1.335 1.595 1.595 - - 0 710 1.276,59 Milyar 800.371.520
DEFI Danasupra Erapacific Tbk PT 1.610 1.050 1.455 1.455 - - 0 0 999,97 Milyar 676.000.000
DVLA Darya-Varia Laboratoria Tbk PT 3.400 2.340 2.370 2.370 2.370 2.370 2.370 - - 10.400 13.167 2.654,40 Milyar 1.115.946.112
ECII Electronic City Indonesia Tbk PT 970 450 500 500 - - 0 12.177 667,17 Milyar 1.287.448.064
ELTY Bakrieland Development Tbk PT 50 50 50 50 50 50 50 - - 2.000 18.853 2.176,10 Milyar 1.400.000.000
FAST Fast Food Indonesia Tbk PT 1.250 780 820 820 815 850 815 - - 6.800 22.973 3.272,03 Milyar 1.995.138.560
FISH FKS Multi Agro Tbk PT 8.550 5.025 6.750 6.750 6.775 6.775 6.750 - - 300 297 3.240,00 Milyar 480.000.000
GAMA Aksara Global Development Tbk PT 51 50 50 50 - - 0 817 500,55 Milyar 10.011.027.456
GHON Gihon Telekomunikasi Indonesia Tbk PT 2.680 1.860 1.920 1.920 1.925 1.925 1.920 - - 800 14.220 1.056,00 Milyar 550.000.000
GMTD Gowa Makassar Tourism Development Tbk PT 16.725 14.500 14.500 14.500 - - 0 0 1.472,30 Milyar 101.538.000
GTSI GTS Internasional Tbk PT 74 50 53 53 52 53 52 - - 1.983.000 11.900.057 838,41 Milyar
HERO Hero Supermarket Tbk PT 1.900 1.395 1.500 1.500 1.500 1.500 1.500 - - 900 25.187 6.275,45 Milyar 4.183.633.920
HOME Hotel Mandarine Regency Tbk PT 50 50 50 50 - - 0 #N/A 1.110,00 Milyar 2.266.550.528
IFSH Ifishdeco Tbk PT 2.590 900 960 960 960 960 930 - - 1.700 10.660 2.040,00 Milyar
IIKP Inti Agri Resources Tbk PT 50 50 50 50 - - 0 #N/A 1.680,00 Milyar 320.000.000
IKAI Intikeramik Alamasri Industri Tbk PT 52 50 50 50 - - 0 358.347 665,29 Milyar 12.096.181.248
IPCM Jasa Armada Indonesia Tbk PT 322 252 274 274 276 276 274 - - 368.700 910.007 1.448,04 Milyar 5.284.811.264
IPTV MNC Vision Networks Tbk PT 195 63 65 65 65 69 64 - - 40.932.400 27.878.543 2.742,87 Milyar
JECC Jembo Cable Company Tbk PT 6.950 3.600 4.940 4.940 - - 0 757 746,93 Milyar 151.200.000
JGLE Graha Andrasentra Propertindo Tbk PT 50 50 50 50 - - 0 5.477 1.129,10 Milyar 22.581.909.504
JKSW Jakarta Kyoei Steel Works Tbk PT 60 55 60 60 - - 0 #N/A 9.000,00 Milyar 150.000.000
JSPT Jakarta Setiabudi Internasional Tbk PT 885 710 840 840 - - 0 130 1.947,74 Milyar 2.318.735.872
KIAS Keramika Indonesia Assosiasi Tbk PT 50 50 50 50 50 50 50 - - 2.000 18.057 746,46 Milyar 425.000.000
KIJA Kawasan Industri Jababeka Tbk PT 181 136 146 146 145 146 144 - - 192.300 5.287.603 3.040,43 Milyar 711.956.800
KOTA DMS Propertindo Tbk PT 95 50 50 50 50 50 50 - - 14.400 67.380 527,31 Milyar
KREN Kresna Graha Investama Tbk PT 102 50 50 50 50 50 50 - - 5.900 237.597 910,42 Milyar 18.208.471.040
LCGP Eureka Prima Jakarta Tbk PT 117 113 114 114 - - 0 641,82 Milyar 5.630.001.152
MABA Marga Abhinaya Abadi Tbk PT 50 50 50 50 - - 0 768,26 Milyar 15.317.520.384
MAMI Mas Murni Indonesia Tbk PT 50 50 50 50 - - 0 614,97 Milyar 4.916.602.880
MTFN Capitalinc Investment Tbk PT 50 50 50 50 - - 0 403 1.592,10 Milyar 96.300.000
MYRX Hanson International Tbk PT 50 50 50 50 - - 0 4.340,00 Milyar 78.718.500.864
NASA Andalan Perkasa Abadi Tbk PT 69 50 50 50 50 50 50 - - 300 12.397 550,25 Milyar 11.004.910.592
PADI Minna Padi Investama Sekuritas Tbk PT 50 50 50 50 50 50 50 - - 200 2.103 565,36 Milyar 11.307.246.592
PBSA Paramita Bangun Sarana Tbk PT 540 278 304 304 304 304 302 - - 34.000 524.190 912,00 Milyar 1.500.000.000
PNSE Pudjiadi And Sons Tbk PT 815 408 418 418 - - 0 323 333,49 Milyar 797.813.504
PPRE PP Presisi Tbk PT 204 121 124 124 125 126 124 - - 645.100 1.727.667 1.267,81 Milyar 10.224.271.360
PPRO PP Properti Tbk PT 63 50 50 50 50 50 50 - - 133.000 429.723 3.083,78 Milyar 61.675.671.552
PTRO Petrosea Tbk PT 4.640 2.100 4.330 4.330 4.330 4.450 4.260 - - 356.000 589.280 4.367,26 Milyar 1.008.604.992
PTSP Pioneerindo Gourmet International Tbk PT 7.750 2.730 3.500 3.500 - - 0 527 772,83 Milyar 220.808.000
PZZA Sarimelati Kencana Tbk PT 700 494 540 540 540 540 540 - - 22.700 361.793 1.631,81 Milyar 3.021.874.944
RIMO Rimo International Lestari Tbk PT 50 50 50 50 - - 0 2.250,00 Milyar 340.000.000
RONY Aesler Grup Internasional Tbk PT 800 173 800 800 - - 0 1.000,00 Milyar
SKLT Sekar Laut Tbk PT 3.120 1.810 1.950 1.950 - - 0 673 1.346,94 Milyar 621.666.432
SMRU SMR Utama Tbk PT 50 50 50 50 - - 0 624,97 Milyar 12.499.385.344
SONA Sona Topas Tourism Industry Tbk PT 5.500 3.250 4.400 4.400 - - 0 3 1.457,28 Milyar 331.200.000
SRIL Sri Rejeki Isman Tbk PT 155 145 146 146 - - 0 2.990,00 Milyar 20.452.175.872
SUGI Sugih Energy Tbk PT 50 50 50 50 - - 0 1.240,00 Milyar 24.811.540.480
SURE Super Energy Tbk PT 2.020 1.365 1.720 1.720 - - 0 27.217 2.575,83 Milyar 1.497.576.771
TAMU Pelayaran Tamarin Samudra Tbk PT 50 50 50 50 - - 0 5.110 1.875,00 Milyar 3.750.000.128
TARA Agung Semesta Sejahtera Tbk PT 74 50 50 50 50 50 50 - - 100 10.480 503,48 Milyar 10.069.645.312
TAXI Express Transindo Utama Tbk PT 50 50 50 50 - - 0 7.350 511,18 Milyar 2.145.600.000
TDPM Tridomain Performance Materials Tbk PT 121 118 119 119 - - 0 1.250,00 Milyar 10.485.050.368
TOPS PT Totalindo Eka Persada Tbk 54 50 50 50 - - 0 245.887 1.666,50 Milyar 33.329.999.872
TRAM Trada Alam Minera Tbk PT 50 50 50 50 - - 0 2.480,00 Milyar 49.633.689.600
TURI Tunas Ridean Tbk PT 1.650 1.260 1.560 1.560 - - 0 0 8.704,80 Milyar 5.580.000.256
VIVA Visi Media Asia Tbk PT 52 50 50 50 50 50 50 - - 2.700 109.170 823,21 Milyar 15.429.450.752
WSBP Waskita Beton Precast Tbk PT 119 90 95 95 - - 0 0 2.504,31 Milyar 24.515.876.864
YULE Yulie Sekuritas Indonesia Tbk PT 2.550 1.520 2.230 2.230 - - 0 784.350 3.980,55 Milyar 1.784.999.936
ZBRA Dosni Roha Indonesia Tbk PT 800 510 550 550 545 550 540 - - 27.000 403.817 1.380,89 Milyar 40.082.496
ZINC Kapuas Prima Coal Tbk PT 111 50 50 50 50 50 50 - - 2.417.300 2.427.017 1.262,50 Milyar 5.049.999.872
EDGE Indointernet Tbk PT 25.625 18.300 20.000 20.000 - - 0 793 8.081,00 Milyar
MASB Bank Multiarta Sentosa PT 4.400 3.200 3.530 3.530 - - 0 91.067 4.893,44 Milyar
WICO Wicaksana Overseas International Tbk PT 446 332 394 394 - - 0 193 548,17 Milyar 1.268.951.040
DMND DIAMOND FOOD INDONESIA Tbk PT 910 745 815 815 815 815 815 - - 100 33.070 7.716,71 Milyar
APLN Agung Podomoro Land Tbk PT 177 105 154 154 155 155 153 - - 6.180.900 40.105.177 3.495,70 Milyar 19.364.560.896
ABBA Mahaka Media Tbk PT 453 146 151 151 151 153 151 - - 643.000 11.713.743 594,32 Milyar 2.755.124.992
TRST Trias Sentosa Tbk PT 750 535 735 735 - - 0 5.037 2.063,88 Milyar 2.808.000.000
SMRA Summarecon Agung Tbk PT 865 535 605 605 605 605 595 - - 1.684.900 26.197.230 9.987,68 Milyar 14.426.781.696
OMED Jayamas Medica Industri TBK PT 280 196 212 212 214 214 210 - - 31.177.200 110.514.620 5.740,00 Milyar
BMHS Bundamedik Tbk PT 855 364 412 412 416 418 410 - - 351.900 3.012.857 3.544,61 Milyar
SMBR Semen Baturaja (Persero) Tbk PT 645 376 386 386 388 396 384 - - 779.000 2.471.967 3.833,96 Milyar 9.932.534.784
BKDP Bukit Darmo Property Tbk PT 162 51 87 87 87 90 86 - - 7.337.700 16.684.443 653,72 Milyar 6.830.992.384
MFIN Mandala Multifinance Tbk PT 1.800 1.025 1.655 1.655 - - 0 94.610 4.385,75 Milyar 5.299.999.744
NFCX NFC Indonesia Tbk PT 13.375 4.460 8.000 8.000 8.000 8.000 7.875 - - 2.400 375.767 5.333,34 Milyar 666.667.520
RSGK Kedoya Adyaraya Tbk PT 1.720 1.025 1.205 1.205 1.225 1.225 1.205 - - 200 20.297 1.120,26 Milyar
PSKT Red Planet Indonesia Tbk PT 130 50 66 66 67 67 63 - - 8.875.900 13.522.613 683,18 Milyar 10.351.232.000
SFAN Surya Fajar Capital Tbk PT 2.030 1.455 1.880 1.880 1.885 1.885 1.875 - - 291.600 754.937 2.556,68 Milyar
AKPI Argha Karya Prima Industry Tbk PT 1.900 895 1.220 1.220 1.220 1.225 1.180 - - 8.700 23.470 746,94 Milyar 612.248.000
PSSI Pelita Samudera Shipping Tbk PT 865 380 595 595 595 600 585 - - 117.000 1.209.613 3.223,15 Milyar 5.030.000.128
HAIS Hasnur Internasional Shipping Tbk PT 362 142 218 218 218 220 216 - - 7.597.900 8.942.150 572,52 Milyar
ALDO Alkindo Naratama Tbk PT 1.495 645 805 805 805 805 800 - - 75.600 412.337 1.060,07 Milyar 550.000.000
ROTI Nippon Indosari Corpindo Tbk PT 1.450 1.215 1.320 1.320 1.300 1.320 1.300 - - 200 661.813 8.166,17 Milyar 6.185.692.160
MOLI Madusari Murni Indah Tbk PT 470 204 208 208 208 212 206 - - 19.800 184.800 566,60 Milyar
DKFT Central Omega Resources Tbk PT 177 103 103 103 104 105 103 - - 919.100 4.779.083 580,74 Milyar 5.473.485.824
TIFA KDB Tifa Finance Tbk PT 675 400 406 406 - - 0 12.193 1.442,20 Milyar 1.079.699.968
SMMT Golden Eagle Energy Tbk PT 1.365 193 650 650 650 665 625 - - 477.600 1.139.760 2.047,50 Milyar 3.150.000.128
BMSR Bintang Mitra Semestaraya Tbk PT 1.215 191 770 770 770 800 765 - - 66.500 659.903 892,58 Milyar 1.159.200.000
BBRM Pelayaran Nasional Bina Buana Ray Tbk PT 97 50 72 72 73 74 71 - - 5.589.000 51.532.037 610,52 Milyar 5.335.315.968
MDLN Modernland Realty Tbk PT 140 63 82 82 83 84 82 - - 3.915.200 19.246.630 1.027,71 Milyar 5.798.662.144
FPNI Lotte Chemical Titan Tbk PT 660 177 218 218 218 222 214 - - 4.136.500 10.041.863 1.213,48 Milyar 5.566.413.824
BRNA Berlina Tbk PT 1.320 860 1.070 1.070 - - 0 12.050 1.047,65 Milyar 979.110.016
WINS Wintermar Offshore Marine Tbk PT 444 136 326 326 310 326 310 - - 1.177.800 14.135.283 1.417,04 Milyar 4.238.011.648
DRMA Dharma Polimetal Tbk PT 855 500 585 585 580 590 580 - - 136.300 14.375.580 2.752,94 Milyar
161 CEKA Wilmar Cahaya Indonesia Tbk PT 2.750 1.765 1.980 1.975 1.980 1.980 1.925 -5 -0,25% 4.500 19.573 1.175,13 Milyar 595.000.000
162 TECH IndoSterling Technomedia Tbk PT 9.400 2.960 4.000 3.990 4.000 4.010 3.800 -10 -0,25% 4.128.900 4.481.243 5.012,64 Milyar
163 PANS PT Panin Sekuritas Tbk 2.190 1.235 1.920 1.915 1.925 1.950 1.910 -5 -0,26% 40.000 133.863 1.378,80 Milyar 714.580.928
165 PBID Panca Budi Idaman Tbk PT 1.815 1.550 1.575 1.570 1.580 1.585 1.570 -5 -0,32% 223.000 569.790 2.943,75 Milyar 1.875.000.064
166 AMOR Ashmore Asset Management Indonesia PT 2.120 1.030 1.335 1.330 1.345 1.345 1.330 -5 -0,37% 4.200 210.883 2.955,56 Milyar
167 BOGA Bintang Oto Global Tbk PT 1.435 1.245 1.295 1.290 1.295 1.300 1.280 -5 -0,39% 60.442.000 71.809.650 4.906,55 Milyar 3.802.865.920
168 SPMA Suparma Tbk PT 783 402 496 494 498 498 490 -2 -0,40% 115.200 682.973 1.558,12 Milyar 2.114.571.008
169 MMLP Mega Manunggal Property Tbk PT 675 370 474 472 472 480 466 -2 -0,42% 1.186.400 5.552.883 3.251,67 Milyar 6.889.134.592
170 TINS Timah Tbk PT 2.070 1.150 1.170 1.165 1.170 1.180 1.155 -5 -0,43% 4.848.800 15.978.670 8.676,63 Milyar 7.447.753.216
171 TPMA Trans Power Marine Tbk PT 550 300 462 460 468 468 456 -2 -0,43% 1.016.100 12.730.413 1.211,32 Milyar 2.633.299.968
173 MLPT Multipolar Technology Tbk PT 4.300 1.995 2.030 2.020 2.030 2.030 2.000 -10 -0,49% 9.400 25.317 3.787,50 Milyar 1.875.000.064
174 ARNA Arwana Citramulia Tbk PT 1.120 790 995 990 995 995 980 -5 -0,50% 57.100 1.855.703 7.268,02 Milyar 7.338.603.008
175 LPCK Lippo Cikarang Tbk PT 1.465 900 1.000 995 980 1.000 980 -5 -0,50% 1.600 206.547 2.666,20 Milyar 696.000.000
176 ATIC Anabatic Technologies Tbk PT 885 346 392 390 390 390 390 -2 -0,51% 200 30.737 902,99 Milyar 1.875.010.048
178 RMKE RMK Energy PT Tbk 1.215 218 940 935 940 945 930 -5 -0,53% 3.483.600 16.333.427 4.090,63 Milyar
180 ITMA Sumber Energi Andalan Tbk PT 1.325 484 815 810 815 820 800 -5 -0,61% 52.600 585.123 705,27 Milyar 680.000.000
181 CAMP Campina Ice Cream Industry Tbk PT 348 248 306 304 306 306 300 -2 -0,65% 908.700 776.047 1.789,04 Milyar 5.885.000.192
182 NRCA Nusa Raya Cipta Tbk PT 350 268 302 300 302 304 300 -2 -0,66% 155.400 1.097.500 748,88 Milyar 2.441.914.880
183 AUTO Astra Otoparts Tbk PT 1.590 1.010 1.460 1.450 1.460 1.480 1.440 -10 -0,68% 684.900 2.171.327 7.040,00 Milyar 4.819.732.992
184 ARII Atlas Resources Tbk PT 600 173 296 294 298 300 288 -2 -0,68% 122.300 3.262.547 920,51 Milyar 3.000.000.000
185 EKAD Ekadharma International Tbk PT 310 258 280 278 280 280 276 -2 -0,71% 268.700 333.067 978,29 Milyar 698.774.976
187 EPMT Enseval Putera Megatrading Tbk PT 3.060 2.580 2.750 2.730 2.750 2.750 2.730 -20 -0,73% 4.500 30.730 7.394,59 Milyar 2.708.640.000
188 BEST Bekasi Fajar Industrial Estate Tbk PT 187 100 133 132 133 133 131 -1 -0,75% 3.871.700 18.373.123 1.273,45 Milyar 9.647.310.848
189 LINK Link Net Tbk PT 4.770 2.330 2.620 2.600 2.620 2.640 2.600 -20 -0,76% 3.200 80.053 7.444,30 Milyar 2.912.241.152
190 INDS Indospring Tbk PT 2.390 1.855 1.945 1.930 1.985 1.985 1.930 -15 -0,77% 5.600 10.670 1.266,56 Milyar 656.249.728
191 UFOE Damai Sejahtera Abadi Tbk PT 2.800 222 238 236 238 240 230 -2 -0,84% 22.013.400 47.966.097 539,85 Milyar
192 AXIO Tera Data Indonusa Tbk PT 350 160 236 234 236 236 232 -2 -0,85% 2.063.800 16.598.877 1.378,27 Milyar
193 POLL Pollux Properties Indonesia Tbk PT 1.335 185 224 222 228 234 216 -2 -0,89% 700.300 7.120.453 1.863,42 Milyar 7.071.000.064
194 DAYA Duta Intidaya Tbk PT 312 200 212 210 212 212 206 -2 -0,94% 14.600 13.107 508,31 Milyar 2.420.547.072
195 MYOH Samindo Resources Tbk PT 1.850 1.390 1.590 1.575 1.575 1.575 1.575 -15 -0,94% 20.000 24.850 3.474,94 Milyar 2.206.312.448
196 CASS Cardig Aero Services Tbk PT 525 318 416 412 420 422 410 -4 -0,96% 170.500 253.883 859,82 Milyar 2.086.950.016
197 DMMX Digital Mediatama Maxima Tbk PT 2.760 910 990 980 990 990 975 -10 -1,01% 90.800 1.651.607 7.538,46 Milyar
198 ADES Akasha Wira International Tbk PT 8.400 3.220 7.175 7.100 7.250 7.275 7.050 -75 -1,05% 57.300 101.697 4.188,27 Milyar 589.896.832
199 MTMH Murni Sadar Tbk PT 2.770 1.345 1.400 1.385 1.400 1.405 1.380 -15 -1,07% 800.200 8.396.560 2.864,91 Milyar
200 SMDM Suryamas Dutamakmur Tbk PT 488 144 181 179 173 182 173 -2 -1,10% 169.400 3.488.223 854,21 Milyar 4.772.137.984
201 TUGU Asuransi Tugu Pratama Indonesia Tbk PT 3.490 1.285 1.735 1.715 1.725 1.730 1.660 -20 -1,15% 358.000 1.009.957 3.048,89 Milyar 1.777.777.792
202 DILD Intiland Development Tbk PT 226 138 171 169 171 172 167 -2 -1,17% 8.042.800 7.005.243 1.751,83 Milyar 10.267.099.136
203 MGRO Mahkota Group Tbk PT 940 750 845 835 845 850 835 -10 -1,18% 2.210.000 8.429.717 2.967,96 Milyar 3.518.437.888
205 RANC Supra Boga Lestari Tbk PT 1.940 780 815 805 815 815 800 -10 -1,23% 2.300 60.453 1.259,41 Milyar 1.564.487.552
206 KBLI KMI Wire and Cable Tbk PT 364 264 314 310 312 314 310 -4 -1,27% 15.500 1.080.113 1.242,24 Milyar 2.515.000.064
207 PRAY Famon Awal Bros Sedaya Tbk PT 1.125 685 790 780 795 795 775 -10 -1,27% 192.000 1.383.877 1.103,00 Milyar
209 NICL PAM Mineral Tbk PT 167 61 155 153 155 158 152 -2 -1,29% 60.819.500 75.727.357 1.478,36 Milyar
210 SHID Hotel Sahid Jaya International Tbk PT 2.870 780 2.300 2.270 2.280 2.280 2.260 -30 -1,30% 1.917.900 3.542.673 2.540,87 Milyar 1.119.326.208
211 DLTA Delta Djakarta Tbk PT 4.250 3.640 3.830 3.780 3.830 3.830 3.780 -50 -1,31% 9.700 121.693 3.026,49 Milyar 800.659.072
212 ADMG Polychem Indonesia Tbk PT 208 148 151 149 153 153 148 -2 -1,32% 100.600 248.927 579,49 Milyar 3.889.179.648
213 PJAA Pembangunan Jaya Ancol Tbk PT 810 460 720 710 715 720 705 -10 -1,39% 22.200 177.550 1.136,00 Milyar 1.600.000.000
214 TBLA Tunas Baru Lampung Tbk PT 860 665 695 685 695 695 680 -10 -1,44% 147.100 1.277.720 3.659,34 Milyar 5.342.098.944
217 ERAA Erajaya Swasembada Tbk PT 610 376 392 386 392 392 386 -6 -1,53% 4.220.300 20.398.177 6.156,70 Milyar 2.900.000.000
218 SRAJ Sejahteraraya Anugrahjaya Tbk PT 750 93 655 645 655 655 640 -10 -1,53% 63.400 7.111.860 7.740,45 Milyar 12.000.705.536
219 SGER Sumber Global Energy PT 1.868 489 650 640 650 670 625 -10 -1,54% 957.500 1.572.497 2.604,33 Milyar
221 ARKO Arkora Hydro Tbk PtT 835 262 625 615 625 625 610 -10 -1,60% 1.659.100 10.942.577 1.830,31 Milyar
222 BUKK Bukaka Teknik Utama Tbk PT 1.510 945 1.200 1.180 1.200 1.200 1.180 -20 -1,67% 19.300 28.490 3.115,73 Milyar 2.640.452.096
223 SCCO Supreme Cable Mnfctrg & Commerce Tbk PT 11.175 7.750 8.650 8.500 8.525 8.525 8.500 -150 -1,73% 2.100 3.070 1.747,46 Milyar 205.583.392
224 TSPC Tempo Scan Pacific Tbk PT 1.545 1.320 1.410 1.385 1.420 1.420 1.375 -25 -1,77% 246.200 663.460 6.246,16 Milyar 4.499.999.744
225 ARCI Archi Indonesia Tbk PT 595 296 332 326 332 332 326 -6 -1,81% 258.000 1.038.927 8.096,21 Milyar
227 IFII Indonesia Fibreboard Industry Tbk 180 141 158 155 160 160 155 -3 -1,90% 175.600 25.207 1.458,86 Milyar
228 NELY Pelayaran Nelly Dwi Putri Tbk PT 510 268 310 304 310 310 302 -6 -1,94% 407.500 3.209.867 714,40 Milyar 2.350.000.128
229 MBAP Mitrabara Adiperdana Tbk PT 11.050 3.490 7.625 7.475 7.575 7.600 7.425 -150 -1,97% 90.700 153.777 9.173,86 Milyar 1.227.271.936
230 SAME Sarana Meditama Metropolitan Tbk PT 458 242 300 294 298 298 290 -6 -2,00% 941.600 6.010.283 5.036,11 Milyar 5.900.000.256
231 PSGO Palma Serasih PT 282 136 146 143 144 147 143 -3 -2,05% 83.400 599.700 2.695,55 Milyar
DATA SAHAM LAPIS 2
SHADOW SHADOW
CLOSE
YESTERDAY
HIGH [1] LOW [2]
232 COAL Black Diamond Resources Tbk PT 635 135 146 143 145 148 140 -3 -2,05% 6.805.300 19.403.517 912,50 Milyar
233 NIRO PT City Retail Developments Tbk 157 123 143 140 144 144 140 -3 -2,10% 4.200 26.029.243 3.107,84 Milyar 22.198.872.064
235 TBMS Tembaga Mulia Semanan Tbk PT 2.090 1.485 1.620 1.585 1.610 1.640 1.530 -35 -2,16% 2.000 5.787 582,23 Milyar 367.340.000
237 VTNY Venteny Fortuna International PT Tbk 505 342 450 440 446 470 436 -10 -2,22% 20.428.800 21.399.830 2.820,00 Milyar
238 MARK Mark Dynamics Indonesia Tbk PT 1.380 540 665 650 670 670 645 -15 -2,26% 431.800 7.348.397 2.470,00 Milyar 760.000.064
239 BSML Bintang Samudera Mandiri Lines Tbk PT 2.150 181 346 338 324 346 324 -8 -2,31% 188.700 1.179.273 625,38 Milyar
240 GLVA Galva Technologies Tbk PT 650 236 645 630 645 645 630 -15 -2,33% 2.600 184.713 945,00 Milyar
242 VICI Victoria Care Indonesia Tbk PT 660 394 510 496 510 510 496 -14 -2,75% 417.300 816.773 3.327,17 Milyar
243 IRRA Itama Ranoraya PT 2.200 995 1.080 1.050 1.075 1.085 1.050 -30 -2,78% 1.131.500 3.234.613 1.680,00 Milyar
244 KEEN Kencana Energi Lestari Tbk PT 910 410 650 630 650 650 625 -20 -3,08% 7.538.900 18.286.053 2.309,78 Milyar
245 POLI Pollux Hotels Group Tbk PT 1.650 760 805 780 805 825 760 -25 -3,11% 7.800 284.093 1.568,21 Milyar
248 SKBM Sekar Bumi Tbk PT 525 328 378 366 362 378 362 -12 -3,17% 300 23.033 633,22 Milyar 1.726.003.200
249 IPPE Indo Pureco Pratama Tbk PT 660 117 125 121 117 126 117 -4 -3,20% 19.383.600 32.723.140 556,60 Milyar
250 MAIN Malindo Feedmill Tbk PT 715 466 490 474 492 492 466 -16 -3,27% 1.024.900 764.787 1.061,17 Milyar 2.238.749.952
251 MTDL Metrodata Electronics Tbk PT 845 520 580 560 580 580 555 -20 -3,45% 288.300 3.107.403 6.875,05 Milyar 2.455.376.896
252 IBOS Indo Boga Sukses Tbk PT 128 72 86 83 86 86 82 -3 -3,49% 191.800 643.710 667,05 Milyar
253 JRPT Jaya Real Property Tbk PT 535 448 500 482 500 500 466 -18 -3,60% 666.300 3.126.817 6.627,50 Milyar 13.749.999.616
254 PANR Panorama Sentrawisata Tbk PT 555 194 525 505 525 530 505 -20 -3,81% 1.686.200 4.140.637 612,00 Milyar 1.200.000.000
255 TFCO Tifico Fiber Indonesia Tbk PT 800 550 650 625 630 630 625 -25 -3,85% 400 80 3.014,42 Milyar 4.823.076.352
259 ALMI Alumindo Light Metal Industry Tbk PT 520 250 272 260 260 260 260 -12 -4,41% 5.000 33.357 992,16 Milyar 616.000.000
260 DEPO Caturkarda Depo Bangunan Tbk PT 580 374 480 458 480 480 456 -22 -4,58% 33.100 335.950 3.109,82 Milyar
262 NZIA Nusantara Almazia Tbk PT 388 122 354 336 330 348 330 -18 -5,08% 17.178.600 35.036.240 738,37 Milyar
263 SCNP Selaras Citra Nusantara Perkasa Tbk PT 254 186 232 220 232 232 220 -12 -5,17% 377.700 675.607 550,00 Milyar
268 WMUU Widodo Makmur Unggas Tbk PT 169 80 85 80 84 86 80 -5 -5,88% 18.100.000 21.333.063 1.035,29 Milyar
269 JARR Jhonlin Agro Raya PT Tbk 725 232 318 298 320 322 296 -20 -6,29% 9.601.000 9.124.727 2.544,00 Milyar
273 ARTA Arthavest Tbk PT 3.000 1.680 2.700 2.520 2.700 2.820 2.520 -180 -6,67% 33.200 58.970 1.125,62 Milyar 446.674.176
274 WMPP PT Widodo Makmur Perkasa Tbk 208 69 74 69 74 75 69 -5 -6,76% 23.896.900 78.338.267 2.029,91 Milyar
279 FUJI Fuji Finance Indonesia Tbk PT 825 450 498 464 496 496 464 -34 -6,83% 11.400 2.301.617 512,72 Milyar
280 POLA Pool Advista Finance Tbk PT 220 80 87 81 88 101 81 -6 -6,90% 65.592.700 4.566.393 221,08 Milyar
DATA SAHAM LAPIS 2
SHADOW SHADOW
CLOSE
YESTERDAY
HIGH [3] LOW [4]
8 BCIC Bank Jtrust Indonesia Tbk PT 218 117 174 +14,85% 189 192 218 176 +15 +8,62% 89.759.300 1.331.300 2.645,40 Milyar
110 TFAS Telefast Indonesia Tbk PT 5.900 2.620 4.980 +13,31% 4.640 4.710 4.710 4.640 -340 -6,83% 1.800 53.893 7.733,33 Milyar
25 RELI Reliance Sekuritas Indonesia Tbk PT 945 390 675 +12,73% 670 675 675 630 -5 -0,74% 16.100 9.707 1.206,00 Milyar 1.800.000.000
116 CLAY Citra Putra Realty Tbk PT 1.175 560 720 +11,63% 670 715 715 670 -50 -6,94% 15.100 7.457 1.721,90 Milyar
1 SINI Singaraja Putra Tbk PT 1.385 188 1.105 +10,50% 1.340 1.155 1.375 1.125 +235 +21,27% 13.163.200 4.606.010 632,27 Milyar
117 INAF Indofarma Tbk PT 2.400 875 1.150 +8,75% 1.070 1.070 1.100 1.070 -80 -6,96% 37.600 116.327 3.316,22 Milyar 3.099.267.584
104 DIVA Distribusi Voucher Nusantara Tbk PT 2.160 760 945 +8,62% 885 935 960 885 -60 -6,35% 328.300 89.070 1.264,29 Milyar
118 IPOL Indopoly Swakarsa Industry Tbk PT 180 136 172 +8,01% 160 172 172 160 -12 -6,98% 968.700 1.996.603 1.030,94 Milyar 6.443.379.712
95 PMMP Panca Mitra Multiperdana Tbk PT 492 310 410 +6,91% 390 414 414 382 -20 -4,88% 12.267.900 7.085.213 917,67 Milyar
102 INPP Indonesian Paradise Property Tbk PT 645 326 446 +5,44% 418 430 430 418 -28 -6,28% 1.400 119.270 4.674,06 Milyar 11.181.971.456
60 RAJA Rukun Raharja Tbk PT 1.230 161 1.045 +5,03% 1.070 1.050 1.085 1.020 +25 +2,39% 23.667.800 21.941.200 4.522,98 Milyar 4.227.082.496
49 CBUT Citra Borneo Utama Tbk PT 2.290 690 2.180 +4,81% 2.240 2.180 2.290 2.040 +60 +2,75% 1.364.700 5.010.640 6.810,00 Milyar
88 PNGO Pinago Utama TBK PT 1.675 1.205 1.400 +4,67% 1.350 1.400 1.400 1.305 -50 -3,57% 16.700 37.823 1.054,69 Milyar
94 BALI Bali Towerindo Sentra Tbk PT 1.150 705 845 +4,00% 805 845 845 800 -40 -4,73% 105.600 1.297.653 3.167,35 Milyar 3.634.476.800
1 SSTM Sunson Textile Manufacturer Tbk PT 860 685 790 +3,27% 790 - - 0 710 925,02 Milyar 1.170.909.184
109 DGIK Nusa Konstruksi Enjiniring Tbk PT 226 99 132 +2,92% 123 132 133 123 -9 -6,82% 57.762.400 29.814.580 681,56 Milyar 5.521.728.512
93 CLEO Sariguna Primatirta Tbk PT 775 412 555 +2,83% 530 555 560 520 -25 -4,50% 23.329.700 22.404.450 6.360,00 Milyar 11.000.000.512
84 IMJS Indomobil Multi Jasa Tbk PT 486 232 316 +2,76% 306 312 318 306 -10 -3,16% 541.500 4.234.050 2.648,22 Milyar 5.016.999.936
41 BUDI Budi Starch & Sweetener Tbk PT 290 158 226 +2,49% 234 228 234 224 +8 +3,54% 2.854.200 1.273.967 1.052,77 Milyar 4.498.997.248
61 CSAP Catur Sentosa Adiprana Tbk PT 970 458 815 +2,19% 800 815 815 780 -15 -1,84% 23.100 454.610 3.566,68 Milyar 4.458.353.152
2 CARS Industri Dan Perdagangn Bntrc Dhm PT 140 50 84 +1,51% 84 84 86 80 - - 69.866.900 92.443.667 1.260,00 Milyar 1.500.000.000
23 CCSI Communication Cbl Sys Indisa Tbk PT 915 620 695 +0,54% 690 690 690 655 -5 -0,72% 276.200 105.153 828,00 Milyar
3 IBST Inti Bangun Sejahtera Tbk PT 10.900 5.025 5.775 +0,43% 5.775 5.775 5.775 5.775 - - 100 657 7.801,47 Milyar 1.350.904.960
100 BELL Trisula Textile Industries Tbk PT 660 57 148 -0,17% 150 149 159 145 +2 +1,35% 45.711.000 49.273.423 1.087,50 Milyar 1.450.000.000
2 BSBK PT Wulandari Bangun Laksana Tbk 372 130 149 171 146 179 141 +22 +14,77% 1.070.060.100 481.390.823 3.740,00 Milyar
3 BBKP Bank KB Bukopin Tbk PT 302 98 102 116 103 124 102 +14 +13,73% 1.324.893.100 66.845.730 7.774,31 Milyar 11.630.570.496
4 SLIS Gaya Abadi Sempurna Tbk PT 1.465 136 252 282 254 286 252 +30 +11,90% 168.833.100 90.307.667 564,00 Milyar
5 KETR Ketrosden Triasmitra PT 374 210 276 308 280 308 276 +32 +11,59% 31.992.500 8.066.913 784,19 Milyar
6 BUAH Segar Kumala Indonesia Tbk PT 1.050 388 890 980 890 980 890 +90 +10,11% 607.400 760.007 890,00 Milyar
9 KRYA Bangun Karya Perkasa Jaya PT Tbk 625 86 510 550 515 570 500 +40 +7,84% 50.985.800 52.527.730 828,75 Milyar
10 TRIS Trisula International Tbk PT 330 146 236 254 236 270 236 +18 +7,63% 17.310.600 25.889.920 797,93 Milyar 1.046.928.000
11 BVIC Bank Victoria International Tbk PT 214 104 107 115 107 116 107 +8 +7,48% 15.340.800 8.018.917 1.193,96 Milyar 8.671.047.680
12 SQMI PT Wilton Makmur Indonesia Tbk 108 50 68 73 69 74 67 +5 +7,35% 14.787.400 9.074.460 1.134,24 Milyar 301.200.000
13 WIRG Wir Asia Tbk PT 1.600 116 123 132 123 133 123 +9 +7,32% 91.690.000 173.149.960 1.573,33 Milyar
14 INPC Bank Artha Graha Internasional Tbk PT 136 69 71 76 71 77 71 +5 +7,04% 6.125.600 5.694.063 1.521,61 Milyar 9.969.983.488
15 DART Duta Anggada Realty Tbk PT 338 167 172 184 178 185 178 +12 +6,98% 445.700 30.783 578,02 Milyar 3.141.390.848
16 PORT Nusantara Pelabuhan Handal Tbk PT 1.600 510 820 875 890 980 860 +55 +6,71% 16.800 28.800 2.462,20 Milyar 2.813.942.016
17 AGRS Bank IBK Indonesia Tbk PT 171 83 90 96 91 105 89 +6 +6,67% 91.243.900 10.266.567 1.678,23 Milyar 5.256.176.640
18 TIFA KDB Tifa Finance Tbk PT 675 388 406 432 388 434 388 +26 +6,40% 500 12.193 1.534,56 Milyar 1.079.699.968
19 PADA Personel Alih Daya Tbk PT 310 94 254 270 252 274 238 +16 +6,30% 220.024.800 139.228.690 800,10 Milyar
20 MREI Maskapai Reasuransi Indonesia Tbk PT 5.500 2.870 4.310 4.560 4.500 4.700 4.420 +250 +5,80% 4.200 18.193 2.361,13 Milyar 517.791.680
21 BATA Sepatu Bata Tbk PT 640 436 520 550 520 555 520 +30 +5,77% 3.000 10.690 715,00 Milyar 1.300.000.000
22 BGTG Bank Ganesha Tbk PT 293 83 87 92 87 93 87 +5 +5,75% 22.534.500 18.776.503 1.531,88 Milyar 11.175.060.480
23 NETV Net Visi Media Tbk PT 830 204 216 228 216 228 214 +12 +5,56% 13.782.300 4.273.747 5.347,32 Milyar
25 MMLP Mega Manunggal Property Tbk PT 675 370 474 500 472 500 466 +26 +5,49% 31.791.900 5.552.883 3.444,57 Milyar 6.889.134.592
26 IATA PT MNC Energy Investments Tbk 308 56 120 126 121 126 119 +6 +5,00% 10.720.000 31.426.590 1.438,39 Milyar 2.322.723.328
27 PLIN Plaza Indonesia Realty Tbk PT 2.700 1.950 2.080 2.180 2.180 2.250 2.150 +100 +4,81% 3.200 390 7.739,00 Milyar 3.037.799.936
28 PNBS Bank Panin Dubai Syariah Tbk PT 102 57 63 66 63 68 63 +3 +4,76% 86.018.600 47.831.740 2.536,08 Milyar 23.959.037.952
29 MPPA Matahari Putra Prima Tbk PT 458 114 128 134 128 134 128 +6 +4,69% 36.453.200 144.140.377 1.165,85 Milyar 7.529.147.904
31 CTBN Citra Tubindo Tbk PT 3.050 1.335 1.595 1.665 1.665 1.665 1.665 +70 +4,39% 100 710 1.332,62 Milyar 800.371.520
33 STAR PT Buana Artha Anugerah Tbk 191 112 137 143 139 144 139 +6 +4,38% 4.700 50.767 686,40 Milyar 4.800.000.512
34 ZATA Bersama Zatta Jaya Tbk PT 358 110 115 120 115 127 110 +5 +4,35% 208.272.400 99.593.653 977,04 Milyar
36 MAYA Bank Mayapada Internasional Tbk PT 790 490 520 540 520 570 520 +20 +3,85% 1.272.300 706.100 6.325,58 Milyar 5.559.941.632
38 CPRO Central Proteina Prima Tbk PT 111 53 53 55 53 57 53 +2 +3,77% 67.274.000 41.410.317 3.276,48 Milyar 59.572.383.744
39 MCOR Bank China Construc Bnk Ind Tbk PT 118 79 80 83 81 89 80 +3 +3,75% 35.142.900 3.056.067 3.115,86 Milyar 16.631.460.864
44 FMII Fortune Mate Indonesia Tbk PT 430 256 256 264 266 266 264 +8 +3,13% 1.000 10.537 718,34 Milyar 2.720.999.936
47 MLIA Mulia Industrindo Tbk PT 714 345 525 540 530 540 520 +15 +2,86% 11.491.900 11.170.827 714,42 Milyar 1.271.994.240
50 HITS Humpuss Intermoda Transportasi Tbk PT 1.175 322 366 376 366 376 342 +10 +2,73% 321.400 283.790 2.670,01 Milyar 6.825.590.272
54 KONI Perdana Bangun Pusaka Tbk PT 4.310 925 3.040 3.120 3.030 3.200 3.000 +80 +2,63% 7.200 9.167 973,44 Milyar 152.000.000
55 INPS Indah Prakasa Sentosa Tbk PT 2.230 730 1.180 1.210 1.185 1.215 1.185 +30 +2,54% 1.735.900 472.770 786,50 Milyar 650.000.000
56 LPKR Lippo Karawaci Tbk PT 145 78 79 81 79 81 79 +2 +2,53% 7.427.700 19.695.637 5.742,74 Milyar 22.771.585.024
57 BIRD Blue Bird Tbk PT 1.950 1.140 1.410 1.445 1.415 1.460 1.415 +35 +2,48% 1.827.800 2.761.770 3.615,53 Milyar 2.502.099.968
58 ASLC Autopedia Sukses Lestari Tbk PT 350 118 121 124 122 127 120 +3 +2,48% 10.772.100 27.818.720 1.580,55 Milyar
59 BBLD Buana Finance Tbk PT 715 366 610 625 625 630 585 +15 +2,46% 3.300 6.463 1.028,62 Milyar 1.645.796.096
66 VOKS Voksel Electric Tbk PT 228 133 139 142 139 143 138 +3 +2,16% 7.800 926.110 590,10 Milyar 4.155.602.688
68 PNIN Paninvest Tbk PT 2.210 660 1.245 1.270 1.245 1.270 1.220 +25 +2,01% 643.300 7.165.057 5.166,77 Milyar 4.068.323.840
69 WEGE Wijaya Karya Bangunan Gedung Tbk PT 200 148 149 152 149 152 149 +3 +2,01% 830.600 2.734.683 1.454,94 Milyar 9.571.999.744
70 LSIP PT Perusahaan Prkbn Lndn Smtr Indnsa Tbk 1.570 1.005 1.015 1.035 1.015 1.035 1.015 +20 +1,97% 2.277.000 4.142.093 7.061,66 Milyar 6.819.963.904
71 GGRP Gunung Raja Paksi Tbk PT 900 498 510 520 515 520 510 +10 +1,96% 49.000 361.443 6.297,91 Milyar
75 ACST Acset Indonusa Tbk PT 232 151 157 160 157 160 157 +3 +1,91% 1.370.600 3.926.233 2.028,03 Milyar 700.000.000
79 SHID Hotel Sahid Jaya International Tbk PT 2.870 780 2.300 2.340 2.280 2.340 2.260 +40 +1,74% 3.465.100 3.542.673 2.619,22 Milyar 1.119.326.208
81 SAMF Saraswanti Anugerah Makmur PT 1.205 388 470 478 472 482 472 +8 +1,70% 207.300 2.163.840 2.449,75 Milyar
84 BNBA Bank Bumi Arta Tbk PT 3.680 910 925 940 965 980 925 +15 +1,62% 135.100 1.054.677 2.583,97 Milyar 2.310.000.128
85 SMKM Sumber Mas Konstruksi Tbk PT 650 120 620 630 620 630 615 +10 +1,61% 310.400 280.993 789,39 Milyar
88 IPTV MNC Vision Networks Tbk PT 195 63 65 66 65 69 64 +1 +1,54% 46.378.600 27.878.543 2.785,06 Milyar
89 BACA Bank Capital Indonesia Tbk PT 223 88 131 133 132 138 131 +2 +1,53% 28.686.100 19.423.143 932,01 Milyar 7.069.425.152
90 GMFI Garuda Maintenance Facility ArAsa Tbk PT 90 58 66 67 66 67 63 +1 +1,52% 2.525.700 2.712.637 1.891,65 Milyar 28.233.510.912
91 ANJT Austindo Nusantara Jaya Tbk PT 1.200 640 665 675 665 685 665 +10 +1,50% 2.166.100 1.808.353 2.264,07 Milyar 3.311.505.408
94 TOTO Surya Toto Indonesia Tbk PT 340 200 270 274 272 276 272 +4 +1,48% 111.000 1.414.910 2.827,68 Milyar 10.320.000.000
96 KPIG MNC Land Tbk PT 140 70 71 72 72 74 71 +1 +1,41% 6.459.300 22.509.980 6.385,56 Milyar 74.079.125.504
98 SOHO Soho Global Health Tbk PT 8.500 5.400 5.425 5.500 5.500 5.500 5.500 +75 +1,38% 300 647 6.980,42 Milyar
105 BMSR Bintang Mitra Semestaraya Tbk PT 1.215 191 770 780 770 800 765 +10 +1,30% 77.600 659.903 904,18 Milyar 1.159.200.000
106 INDS Indospring Tbk PT 2.390 1.855 1.945 1.970 1.985 1.985 1.930 +25 +1,29% 5.700 10.670 1.292,81 Milyar 656.249.728
107 LPGI Lippo General Insurance Tbk PT 6.200 2.450 5.850 5.925 5.900 5.925 5.900 +75 +1,28% 51.900 15.650 888,75 Milyar 150.000.000
108 GSMF Equity Development Investment Tbk PT 184 77 78 79 79 80 78 +1 +1,28% 438.000 2.443.480 1.177,85 Milyar 6.013.283.328
109 BCAP MNC Kapital Indonesia Tbk PT 352 50 79 80 80 82 78 +1 +1,27% 29.085.500 44.898.703 3.409,51 Milyar 38.465.650.688
110 MBSS Mitrabahtera Segara Sejati Tbk PT 1.550 755 1.195 1.210 1.200 1.250 1.200 +15 +1,26% 181.100 280.733 2.117,53 Milyar 1.750.026.624
112 TEBE Dana Brata Luhur Tbk PT 1.135 560 850 860 855 870 850 +10 +1,18% 329.200 563.877 1.105,10 Milyar
114 LTLS Lautan Luas Tbk PT 1.645 640 1.390 1.405 1.385 1.415 1.375 +15 +1,08% 31.500 120.527 2.191,80 Milyar 1.536.662.016
115 WTON PT Wijaya Karya Beton Tbk 262 189 191 193 192 200 191 +2 +1,05% 7.630.800 4.622.997 1.682,08 Milyar 8.338.308.608
116 NATO Surya Permata Andalan Tbk PT 795 478 505 510 505 510 498 +5 +0,99% 252.195.700 255.751.180 4.080,57 Milyar
119 HOKI Buyung Poetra Sembada Tbk PT 187 95 103 104 104 111 97 +1 +0,97% 5.982.900 4.181.320 1.006,49 Milyar 2.374.834.688
121 BMHS Bundamedik Tbk PT 855 364 412 416 416 418 410 +4 +0,97% 694.600 3.012.857 3.579,02 Milyar
122 OMED Jayamas Medica Industri TBK PT 280 196 212 214 214 214 210 +2 +0,94% 40.693.500 110.514.620 5.740,00 Milyar
126 BMAS Bank Maspion Indonesia Tbk PT 1.385 779 1.090 1.100 1.090 1.115 1.090 +10 +0,92% 159.600 448.897 4.838,93 Milyar 4.443.461.632
127 CENT Centratama Telekomuniks Indonesia Tbk PT 268 109 112 113 115 115 109 +1 +0,89% 1.282.300 5.241.453 3.523,73 Milyar 31.183.464.448
130 TPMA Trans Power Marine Tbk PT 550 300 462 466 468 468 456 +4 +0,87% 2.076.500 12.730.413 1.227,12 Milyar 2.633.299.968
131 TLDN Teladan Prima Agro PT Tbk 805 550 580 585 585 585 570 +5 +0,86% 137.200 175.873 7.573,72 Milyar
132 AMAR Bank Amar Indonesia PT 540 207 232 234 232 246 230 +2 +0,86% 10.409.600 40.823.387 3.215,16 Milyar
134 PSSI Pelita Samudera Shipping Tbk PT 865 380 595 600 595 600 585 +5 +0,84% 271.200 1.209.613 3.250,24 Milyar 5.030.000.128
136 RSGK Kedoya Adyaraya Tbk PT 1.720 1.025 1.205 1.215 1.225 1.225 1.205 +10 +0,83% 400 20.297 1.129,56 Milyar
137 ENAK Champ Resto Indonesia Tbk PT 2.330 635 1.825 1.840 1.825 1.855 1.825 +15 +0,82% 156.900 5.303.423 3.986,67 Milyar
139 GLVA Galva Technologies Tbk PT 650 236 645 650 645 650 630 +5 +0,78% 68.300 184.713 975,00 Milyar
140 KMTR Kirana Megatara Tbk PT 370 250 258 260 270 270 260 +2 +0,78% 900 8.803 2.136,00 Milyar 7.682.950.144
142 IPCM Jasa Armada Indonesia Tbk PT 322 252 274 276 276 276 274 +2 +0,73% 416.300 910.007 1.458,61 Milyar 5.284.811.264
144 AMAN Makmur Berkah Amanda Tbk PT 730 498 705 710 705 710 705 +5 +0,71% 99.600 111.687 2.750,19 Milyar
146 SAPX Satria Antaran Prima Tbk PT 1.565 660 740 745 740 745 740 +5 +0,68% 7.300 5.950 620,83 Milyar 833.333.300
148 PSGO Palma Serasih PT 282 136 146 147 144 147 143 +1 +0,68% 87.600 599.700 2.770,95 Milyar
149 TRST Trias Sentosa Tbk PT 750 535 735 740 740 740 740 +5 +0,68% 2.500 5.037 2.077,92 Milyar 2.808.000.000
150 NRCA Nusa Raya Cipta Tbk PT 350 268 302 304 302 304 300 +2 +0,66% 252.500 1.097.500 758,86 Milyar 2.441.914.880
152 KBLI KMI Wire and Cable Tbk PT 364 264 314 316 312 316 310 +2 +0,64% 244.400 1.080.113 1.266,29 Milyar 2.515.000.064
153 MYOH Samindo Resources Tbk PT 1.850 1.390 1.590 1.600 1.575 1.600 1.575 +10 +0,63% 40.100 24.850 3.530,10 Milyar 2.206.312.448
154 DMAS PT Puradelta Lestari Tbk 200 156 159 160 160 160 158 +1 +0,63% 6.618.600 18.773.523 7.711,70 Milyar 48.198.111.232
156 TBMS Tembaga Mulia Semanan Tbk PT 2.090 1.485 1.620 1.630 1.610 1.640 1.530 +10 +0,62% 4.500 5.787 598,76 Milyar 367.340.000
158 ARCI Archi Indonesia Tbk PT 595 296 332 334 332 334 326 +2 +0,60% 1.018.700 1.038.927 8.294,89 Milyar
160 BHAT Bhakti Multi Artha Tbk PT 1.090 780 865 870 865 870 850 +5 +0,58% 85.656.500 100.981.710 4.350,00 Milyar
161 DWGL Dwi Guna Laksana Tbk PT 290 158 172 173 175 175 173 +1 +0,58% 7.100 73.650 1.599,36 Milyar 8.637.564.928
162 JIHD Jakarta International Hotls & Dev Tbk PT 456 266 352 354 354 354 354 +2 +0,57% 100 36.203 824,48 Milyar 2.329.040.384
166 SMDM Suryamas Dutamakmur Tbk PT 488 144 181 182 173 182 173 +1 +0,55% 736.100 3.488.223 868,53 Milyar 4.772.137.984
168 SMBR Semen Baturaja (Persero) Tbk PT 645 376 386 388 388 396 384 +2 +0,52% 2.166.600 2.471.967 3.853,82 Milyar 9.932.534.784
171 AMFG Asahimas Flat Glass Tbk PT 8.475 4.200 5.550 5.575 5.550 5.575 5.500 +25 +0,45% 26.500 97.640 2.419,55 Milyar 434.000.000
174 MFIN Mandala Multifinance Tbk PT 1.800 1.025 1.655 1.660 1.655 1.660 1.655 +5 +0,30% 60.700 94.610 4.399,00 Milyar 5.299.999.744
DATA SAHAM LAPIS 2
SHADOW SHADOW
CLOSE
YESTERDAY
HIGH [3] LOW [4]
4 BBMD Bank Mestika Dharma Tbk PT 2.440 1.890 2.120 2.120 - - 0 1.560 8.584,28 Milyar 4.090.089.984
5 ELPI Pelayaran Nasional Ekalya Purnamasari PT 370 191 214 214 216 220 208 - - 17.156.000 13.685.580 1.586,17 Milyar
6 BSML Bintang Samudera Mandiri Lines Tbk PT 2.150 181 346 346 324 346 324 - - 359.500 1.179.273 640,18 Milyar
7 HDFA Radana Bhaskara Finance Tbk PT 270 127 157 157 - - 0 86.030 1.027,16 Milyar 2.329.668.864
8 PEGE Panca Global Kapital Tbk PT 1.300 400 420 420 422 430 420 - - 8.400 75.193 1.190,03 Milyar 2.833.416.960
9 MTMH Murni Sadar Tbk PT 2.770 1.345 1.400 1.400 1.400 1.405 1.375 - - 2.008.000 8.396.560 2.895,94 Milyar
10 ADCP Adhi Commuter Properti Tbk PT 174 65 67 67 68 68 66 - - 6.117.900 9.533.370 1.488,89 Milyar
11 UNIC Unggul Indah Cahaya Tbk PT 14.600 9.725 9.975 9.975 10.000 10.000 9.800 - - 1.900 2.463 3.823,73 Milyar 383.331.360
12 DUTI Duta Pertiwi Tbk PT 5.950 3.240 4.140 4.140 4.140 4.140 4.140 - - 100 1.753 7.659,00 Milyar 1.850.000.000
13 SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 620 530 570 570 575 575 565 - - 26.100 97.500 4.835,05 Milyar 6.580.926.464
14 SPMA Suparma Tbk PT 783 402 496 496 498 498 490 - - 142.300 682.973 1.564,43 Milyar 2.114.571.008
15 TCID Mandom Indonesia Tbk PT 6.800 4.700 6.300 6.300 - - 0 11.057 1.266,72 Milyar 201.066.672
16 LINK Link Net Tbk PT 4.770 2.330 2.620 2.620 2.620 2.640 2.600 - - 6.100 80.053 7.501,57 Milyar 2.912.241.152
17 BEST Bekasi Fajar Industrial Estate Tbk PT 187 100 133 133 133 133 131 - - 6.260.200 18.373.123 1.283,09 Milyar 9.647.310.848
18 GDYR Goodyear Indonesia Tbk PT 1.700 1.250 1.395 1.395 1.395 1.395 1.395 - - 100 7.510 571,95 Milyar 410.000.000
19 NIRO PT City Retail Developments Tbk 157 123 143 143 144 144 140 - - 16.200 26.029.243 3.174,44 Milyar 22.198.872.064
20 MFMI Multifiling Mitra Indonesia Tbk PT 1.010 635 780 780 785 785 780 - - 1.300 26.397 590,91 Milyar 757.580.992
21 PANS PT Panin Sekuritas Tbk 2.190 1.235 1.920 1.920 1.925 1.950 1.900 - - 145.000 133.863 1.382,40 Milyar 714.580.928
22 ARNA Arwana Citramulia Tbk PT 1.120 790 995 995 995 995 980 - - 140.200 1.855.703 7.304,72 Milyar 7.338.603.008
23 CASS Cardig Aero Services Tbk PT 525 318 416 416 420 422 410 - - 174.000 253.883 868,17 Milyar 2.086.950.016
24 KAEF Kimia Farma Tbk PT 2.630 1.025 1.085 1.085 1.085 1.105 1.080 - - 154.700 584.597 6.026,09 Milyar 5.553.999.872
25 BOGA Bintang Oto Global Tbk PT 1.435 1.245 1.295 1.295 1.295 1.300 1.280 - - 60.647.000 71.809.650 4.925,57 Milyar 3.802.865.920
26 SIPD Sreeya Sewu Indonesia Tbk PT 2.000 1.030 1.425 1.425 - - 0 24.630 1.908,22 Milyar 1.339.102.592
27 ABDA Asuransi Bina Dana Arta Tbk PT 9.275 5.275 6.700 6.700 - - 0 0 4.159,41 Milyar 585.433.088
32 BEKS Bank Pembangunan Daerah Banten Tbk PT 56 50 50 50 50 50 50 - - 1.376.800 352.490 3.339,64 Milyar 64.109.428.736
33 BESS Batulicin Nusantara Maritim Tbk PT 960 165 170 170 171 171 170 - - 45.400 745.827 580,15 Milyar
34 BKSL Sentul City Tbk PT 82 50 50 50 50 50 50 - - 5.903.900 6.594.613 3.354,18 Milyar 1.001.000.000
36 BOLT PT Garuda Metalindo Tbk 1.660 680 745 745 745 745 745 - - 1.100 3.427 1.746,09 Milyar 2.343.749.888
37 BPII Batavia Prosperindo Internasional Tbk PT 11.500 6.650 10.850 10.850 - - 0 670.937 5.593,16 Milyar 514.010.912
38 BSWD Bank Of India Indonesia Tbk PT 1.090 1.080 1.750 1.750 - - 0 3.280,00 Milyar 1.388.800.000
39 BTEK Bumi Teknokultura Unggul Tbk PT 50 50 50 50 50 50 50 - - 1.300 1.250 2.313,88 Milyar 46.277.496.832
40 BTEL Bakrie Telecom Tbk PT 50 50 50 50 - - 0 1.840,00 Milyar 30.929.606.656
42 CAMP Campina Ice Cream Industry Tbk PT 348 248 306 306 306 308 300 - - 1.319.700 776.047 1.800,81 Milyar 5.885.000.192
43 CITY Natura City Developments Tbk PT 198 131 142 142 142 143 139 - - 49.500 278.090 767,54 Milyar
44 CSMI Cipta Selera Murni Tbk PT 4.580 2.350 3.150 3.150 - - 0 0 2.570,59 Milyar
45 DEFI Danasupra Erapacific Tbk PT 1.610 1.050 1.455 1.455 - - 0 0 999,97 Milyar 676.000.000
46 DOID Delta Dunia Makmur Tbk PT 645 230 304 304 304 308 302 - - 4.917.900 20.114.777 2.620,84 Milyar 8.564.339.712
51 FISH FKS Multi Agro Tbk PT 8.550 5.025 6.750 6.750 6.775 6.775 6.750 - - 300 297 3.240,00 Milyar 480.000.000
52 GAMA Aksara Global Development Tbk PT 51 50 50 50 - - 0 817 500,55 Milyar 10.011.027.456
53 GHON Gihon Telekomunikasi Indonesia Tbk PT 2.680 1.860 1.920 1.920 1.925 1.925 1.920 - - 1.000 14.220 1.056,00 Milyar 550.000.000
54 GMTD Gowa Makassar Tourism Development Tbk PT 16.725 14.500 14.500 14.500 - - 0 0 1.472,30 Milyar 101.538.000
55 HERO Hero Supermarket Tbk PT 1.900 1.395 1.500 1.500 1.500 1.500 1.500 - - 900 25.187 6.275,45 Milyar 4.183.633.920
56 HOME Hotel Mandarine Regency Tbk PT 50 50 50 50 - - 0 1.110,00 Milyar 2.266.550.528
57 IIKP Inti Agri Resources Tbk PT 50 50 50 50 - - 0 1.680,00 Milyar 320.000.000
58 IKAI Intikeramik Alamasri Industri Tbk PT 52 50 50 50 - - 0 358.347 665,29 Milyar 12.096.181.248
59 JECC Jembo Cable Company Tbk PT 6.950 3.600 4.940 4.940 - - 0 757 746,93 Milyar 151.200.000
60 JGLE Graha Andrasentra Propertindo Tbk PT 50 50 50 50 - - 0 5.477 1.129,10 Milyar 22.581.909.504
61 JKSW Jakarta Kyoei Steel Works Tbk PT 60 55 60 60 - - 0 9.000,00 Milyar 150.000.000
62 JSPT Jakarta Setiabudi Internasional Tbk PT 885 710 840 840 - - 0 130 1.947,74 Milyar 2.318.735.872
63 KIAS Keramika Indonesia Assosiasi Tbk PT 50 50 50 50 50 50 50 - - 2.000 18.057 746,46 Milyar 425.000.000
65 KOTA DMS Propertindo Tbk PT 95 50 50 50 50 50 50 - - 14.900 67.380 527,31 Milyar
67 LCGP Eureka Prima Jakarta Tbk PT 117 113 114 114 - - 0 641,82 Milyar 5.630.001.152
68 MABA Marga Abhinaya Abadi Tbk PT 50 50 50 50 - - 0 768,26 Milyar 15.317.520.384
69 MAMI Mas Murni Indonesia Tbk PT 50 50 50 50 - - 0 614,97 Milyar 4.916.602.880
70 MTFN Capitalinc Investment Tbk PT 50 50 50 50 - - 0 403 1.592,10 Milyar 96.300.000
71 MYRX Hanson International Tbk PT 50 50 50 50 - - 0 4.340,00 Milyar 78.718.500.864
73 PADI Minna Padi Investama Sekuritas Tbk PT 50 50 50 50 50 50 50 - - 200 2.103 565,36 Milyar 11.307.246.592
75 PNSE Pudjiadi And Sons Tbk PT 815 408 418 418 - - 0 323 333,49 Milyar 797.813.504
76 PPRE PP Presisi Tbk PT 204 121 124 124 125 126 123 - - 755.700 1.727.667 1.267,81 Milyar 10.224.271.360
78 PTSP Pioneerindo Gourmet International Tbk PT 7.750 2.730 3.500 3.500 - - 0 527 772,83 Milyar 220.808.000
80 RIMO Rimo International Lestari Tbk PT 50 50 50 50 - - 0 2.250,00 Milyar 340.000.000
81 RONY Aesler Grup Internasional Tbk PT 800 173 800 800 - - 0 1.000,00 Milyar
82 SCCO Supreme Cable Mnfctrg & Commerce Tbk PT 11.175 7.750 8.650 8.650 8.525 8.650 8.500 - - 3.200 3.070 1.778,30 Milyar 205.583.392
83 SKLT Sekar Laut Tbk PT 3.120 1.810 1.950 1.950 - - 0 673 1.346,94 Milyar 621.666.432
84 SMRU SMR Utama Tbk PT 50 50 50 50 - - 0 624,97 Milyar 12.499.385.344
85 SONA Sona Topas Tourism Industry Tbk PT 5.500 3.250 4.400 4.400 - - 0 3 1.457,28 Milyar 331.200.000
87 SRIL Sri Rejeki Isman Tbk PT 155 145 146 146 - - 0 2.990,00 Milyar 20.452.175.872
88 SUGI Sugih Energy Tbk PT 50 50 50 50 - - 0 1.240,00 Milyar 24.811.540.480
89 SURE Super Energy Tbk PT 2.020 1.365 1.720 1.720 - - 0 27.217 2.575,83 Milyar 1.497.576.771
90 TAMU Pelayaran Tamarin Samudra Tbk PT 50 50 50 50 - - 0 5.110 1.875,00 Milyar 3.750.000.128
91 TARA Agung Semesta Sejahtera Tbk PT 74 50 50 50 50 50 50 - - 100 10.480 503,48 Milyar 10.069.645.312
92 TAXI Express Transindo Utama Tbk PT 50 50 50 50 50 50 50 - - 500 7.350 511,18 Milyar 2.145.600.000
93 TDPM Tridomain Performance Materials Tbk PT 121 118 119 119 - - 0 #N/A 1.250,00 Milyar 10.485.050.368
94 TOPS PT Totalindo Eka Persada Tbk 54 50 50 50 50 50 50 - - 200 245.887 1.666,50 Milyar 33.329.999.872
95 TOTL Total Bangun Persada Tbk PT 356 280 302 302 302 308 300 - - 2.612.200 971.803 1.029,82 Milyar 3.409.999.872
96 TRAM Trada Alam Minera Tbk PT 50 50 50 50 - - 0 #N/A 2.480,00 Milyar 49.633.689.600
97 TURI Tunas Ridean Tbk PT 1.650 1.260 1.560 1.560 - - 0 0 8.704,80 Milyar 5.580.000.256
98 UFOE Damai Sejahtera Abadi Tbk PT 2.800 222 238 238 238 242 230 - - 25.356.000 47.966.097 544,43 Milyar
99 VIVA Visi Media Asia Tbk PT 52 50 50 50 50 50 50 - - 3.800 109.170 823,21 Milyar 15.429.450.752
100 WSBP Waskita Beton Precast Tbk PT 119 90 95 95 - - 0 0 2.504,31 Milyar 24.515.876.864
101 YULE Yulie Sekuritas Indonesia Tbk PT 2.550 1.520 2.230 2.230 - - 0 784.350 3.980,55 Milyar 1.784.999.936
102 ZBRA Dosni Roha Indonesia Tbk PT 800 510 550 550 545 550 540 - - 97.600 403.817 1.380,89 Milyar 40.082.496
103 ZINC Kapuas Prima Coal Tbk PT 111 50 50 50 50 50 50 - - 2.894.900 2.427.017 1.262,50 Milyar 5.049.999.872
104 MASB Bank Multiarta Sentosa PT 4.400 3.200 3.530 3.530 - - 0 91.067 4.893,44 Milyar
105 ADHI Adhi Karya (Persero) Tbk PT 874 474 484 484 484 492 484 - - 5.944.500 16.159.800 1.723,45 Milyar 3.560.849.408
106 WICO Wicaksana Overseas International Tbk PT 446 332 394 394 - - 0 193 548,17 Milyar 1.268.951.040
107 SOCI Soechi Lines Tbk PT 230 172 181 181 181 184 181 - - 2.209.300 2.895.537 1.277,68 Milyar 7.058.999.808
108 DMND DIAMOND FOOD INDONESIA Tbk PT 910 745 815 815 815 815 815 - - 100 33.070 7.716,71 Milyar
109 APLN Agung Podomoro Land Tbk PT 177 105 154 154 155 155 153 - - 8.311.500 40.105.177 3.495,70 Milyar 19.364.560.896
110 ABBA Mahaka Media Tbk PT 453 146 151 151 151 153 151 - - 1.414.100 11.713.743 594,32 Milyar 2.755.124.992
111 ARKO Arkora Hydro Tbk PtT 835 262 625 625 625 625 610 - - 3.200.800 10.942.577 1.830,31 Milyar
112 IPCC Indonesia Kendaraan Terminal Tbk PT 675 470 570 570 575 580 570 - - 537.600 2.728.527 1.036,48 Milyar 1.818.384.820
113 MTLA Metropolitan Land Tbk PT 468 316 386 386 386 386 360 - - 275.800 291.267 2.954,88 Milyar 7.655.126.528
114 BKDP Bukit Darmo Property Tbk PT 162 51 87 87 87 90 86 - - 9.007.000 16.684.443 653,72 Milyar 6.830.992.384
115 ASRI Alam Sutera Realty Tbk PT 197 136 160 160 160 162 159 - - 4.211.300 11.985.137 3.143,91 Milyar 19.649.411.072
116 NFCX NFC Indonesia Tbk PT 13.375 4.460 8.000 8.000 8.000 8.000 7.725 - - 25.200 375.767 5.333,34 Milyar 666.667.520
117 PSKT Red Planet Indonesia Tbk PT 130 50 66 66 67 67 63 - - 10.473.100 13.522.613 683,18 Milyar 10.351.232.000
118 SKBM Sekar Bumi Tbk PT 525 328 378 378 362 378 362 - - 900 23.033 653,98 Milyar 1.726.003.200
119 SFAN Surya Fajar Capital Tbk PT 2.030 1.455 1.880 1.880 1.885 1.885 1.875 - - 517.400 754.937 2.556,68 Milyar
120 HAIS Hasnur Internasional Shipping Tbk PT 362 142 218 218 218 220 216 - - 7.879.000 8.942.150 572,52 Milyar
121 VICO Victoria Investama Tbk PT 336 123 164 164 169 169 158 - - 537.500 1.922.170 1.500,62 Milyar 9.150.094.336
122 DEWA Darma Henwa Tbk PT 95 50 53 53 53 55 53 - - 32.418.000 147.798.363 1.158,25 Milyar 21.853.732.864
123 MOLI Madusari Murni Indah Tbk PT 470 204 208 208 208 212 206 - - 31.300 184.800 566,60 Milyar 1
124 SMMT Golden Eagle Energy Tbk PT 1.365 193 650 650 650 665 625 - - 609.300 1.139.760 2.047,50 Milyar 3.150.000.128
125 BBRM Pelayaran Nasional Bina Buana Ray Tbk PT 97 50 72 72 73 74 71 - - 8.405.000 51.532.037 610,52 Milyar 5.335.315.968
126 RODA Pikko Land Development Tbk PT 129 54 57 57 60 60 54 - - 494.100 4.367.330 774,75 Milyar 13.592.128.512
127 MDLN Modernland Realty Tbk PT 140 63 82 82 83 84 82 - - 5.761.900 19.246.630 1.027,71 Milyar 5.798.662.144
128 MKTR PT Menthobi Karyatama Raya Tbk 176 112 129 129 129 132 125 - - 13.300.000 44.742.697 1.550,00 Milyar
129 BRNA Berlina Tbk PT 1.320 860 1.070 1.070 - - 0 12.050 1.047,65 Milyar 979.110.016
130 TAYS Jaya Swarasa Agung Tbk PT 825 167 466 466 466 476 448 - - 33.162.400 25.459.477 512,10 Milyar
1 EDGE Indointernet Tbk PT 25.625 18.300 20.000 19.975 19.975 19.975 19.900 -25 -0,12% 5.000 793 8.070,90 Milyar
4 BISI BISI International Tbk PT 1.960 970 1.600 1.595 1.585 1.600 1.550 -5 -0,31% 40.300 218.780 4.785,00 Milyar 3.000.000.000
5 PBID Panca Budi Idaman Tbk PT 1.815 1.550 1.575 1.570 1.580 1.585 1.570 -5 -0,32% 235.000 569.790 2.943,75 Milyar 1.875.000.064
7 ZONE Mega Perintis Tbk PT 1.860 402 1.230 1.225 1.225 1.240 1.220 -5 -0,41% 183.100 88.530 1.065,96 Milyar
9 PTSN Sat Nusapersada Tbk PT 272 181 192 191 193 196 191 -1 -0,52% 37.100 204.063 1.015,04 Milyar 1.594.303.360
11 RMKE RMK Energy PT Tbk 1.215 218 940 935 940 945 925 -5 -0,53% 5.851.400 16.333.427 4.090,63 Milyar
12 UANG Pakuan Tbk PT 1.100 424 895 890 895 1.100 865 -5 -0,56% 127.900 148.550 1.076,90 Milyar
16 ABMM ABM Investama Tbk PT 4.900 1.325 3.280 3.260 3.300 3.300 3.180 -20 -0,61% 528.300 2.089.863 8.975,31 Milyar 2.753.165.056
19 IFII Indonesia Fibreboard Industry Tbk 180 141 158 157 160 160 153 -1 -0,63% 485.800 25.207 1.477,68 Milyar
20 ASSA Adi Sarana Armada Tbk PT 3.640 755 775 770 775 780 765 -5 -0,65% 798.500 7.005.687 2.746,07 Milyar 3.397.499.904
22 EKAD Ekadharma International Tbk PT 310 258 280 278 280 280 276 -2 -0,71% 298.100 333.067 978,29 Milyar 698.774.976
24 PEHA Phapros Tbk PT 1.145 675 685 680 680 695 680 -5 -0,73% 40.600 165.217 571,20 Milyar
26 SGER Sumber Global Energy PT 1.868 489 650 645 650 670 625 -5 -0,77% 1.338.500 1.572.497 2.624,68 Milyar
27 SMKL Satyamitra Kemas Lestari Tbk PT 585 230 260 258 260 264 248 -2 -0,77% 23.400 923.297 879,86 Milyar
28 WOMF Wahana Ottomitra Multiartha Tbk PT 460 220 258 256 258 260 254 -2 -0,78% 78.400 312.137 891,26 Milyar 3.481.481.472
30 TINS Timah Tbk PT 2.070 1.150 1.170 1.160 1.170 1.180 1.150 -10 -0,85% 10.566.900 15.978.670 8.639,39 Milyar 7.447.753.216
31 AXIO Tera Data Indonusa Tbk PT 350 160 236 234 236 236 232 -2 -0,85% 6.985.600 16.598.877 1.378,27 Milyar
32 BOLA Bali Bintang Sejahtera Tbk PT 645 214 224 222 226 230 222 -2 -0,89% 259.700 3.852.633 1.332,00 Milyar
35 DKFT Central Omega Resources Tbk PT 177 102 103 102 104 105 102 -1 -0,97% 2.349.700 4.779.083 575,10 Milyar 5.473.485.824
36 MLPT Multipolar Technology Tbk PT 4.300 1.995 2.030 2.010 2.030 2.040 2.000 -20 -0,99% 12.700 25.317 3.768,75 Milyar 1.875.000.064
37 LPCK Lippo Cikarang Tbk PT 1.465 900 1.000 990 980 1.000 980 -10 -1,00% 4.000 206.547 2.652,80 Milyar 696.000.000
38 DMMX Digital Mediatama Maxima Tbk PT 2.760 910 990 980 990 990 975 -10 -1,01% 130.700 1.651.607 7.538,46 Milyar
40 AUTO Astra Otoparts Tbk PT 1.590 1.010 1.460 1.445 1.460 1.480 1.435 -15 -1,03% 1.194.500 2.171.327 7.040,00 Milyar 4.819.732.992
42 TGKA Tigaraksa Satria Tbk PT 9.550 6.900 7.100 7.025 7.100 7.275 7.025 -75 -1,06% 1.100 543 6.452,41 Milyar 918.492.736
44 PTRO Petrosea Tbk PT 4.640 2.100 4.330 4.280 4.330 4.450 4.260 -50 -1,15% 553.400 589.280 4.316,83 Milyar 1.008.604.992
46 BRAM Indo Kordsa Tbk PT 13.000 7.350 8.275 8.175 8.375 8.375 8.175 -100 -1,21% 1.000 2.603 3.678,75 Milyar 450.000.000
48 VTNY Venteny Fortuna International PT Tbk 505 342 450 444 446 470 436 -6 -1,33% 22.602.900 21.399.830 2.820,00 Milyar
51 AMOR Ashmore Asset Management Indonesia PT 2.120 1.030 1.335 1.315 1.345 1.345 1.315 -20 -1,50% 4.700 210.883 2.922,22 Milyar
54 JRPT Jaya Real Property Tbk PT 535 448 500 492 500 500 466 -8 -1,60% 1.198.900 3.126.817 6.765,00 Milyar 13.749.999.616
57 DRMA Dharma Polimetal Tbk PT 855 500 585 575 580 590 570 -10 -1,71% 3.633.000 14.375.580 2.705,88 Milyar
58 TRIM Trimegah Sekuritas Indonesia Tbk PT 394 206 226 222 226 228 222 -4 -1,77% 1.482.500 3.505.887 1.578,26 Milyar 6.845.300.224
60 NOBU Bank Nationalnobu Tbk PT 810 520 550 540 550 560 540 -10 -1,82% 272.000 287.407 2.460,38 Milyar 4.437.912.064
62 WINS Wintermar Offshore Marine Tbk PT 444 136 326 320 310 326 310 -6 -1,84% 2.194.800 14.135.283 1.390,96 Milyar 4.238.011.648
63 GTSI GTS Internasional Tbk PT 74 50 53 52 52 53 52 -1 -1,89% 3.706.100 11.900.057 822,60 Milyar
64 MDIA Intermedia Capital Tbk PT 61 50 52 51 51 52 50 -1 -1,92% 849.800 7.772.273 1.999,99 Milyar 39.215.538.176
DATA SAHAM LAPIS 2
SHADOW SHADOW
CLOSE
YESTERDAY
HIGH [3] LOW [4]
71 KEJU Mulia Boga Raya PT 1.750 1.110 1.430 1.400 1.430 1.430 1.400 -30 -2,10% 6.400 31.683 2.100,00 Milyar
75 MAIN Malindo Feedmill Tbk PT 715 466 490 478 492 492 466 -12 -2,45% 1.173.800 764.787 1.070,12 Milyar 2.238.749.952
76 DEPO Caturkarda Depo Bangunan Tbk PT 580 374 480 468 480 480 456 -12 -2,50% 48.900 335.950 3.177,72 Milyar
78 IFSH Ifishdeco Tbk PT 2.590 900 960 935 960 960 930 -25 -2,60% 1.900 10.660 1.986,88 Milyar
79 PANR Panorama Sentrawisata Tbk PT 555 194 525 510 525 530 505 -15 -2,86% 1.976.600 4.140.637 612,00 Milyar 1.200.000.000
80 MARK Mark Dynamics Indonesia Tbk PT 1.380 540 665 645 670 670 640 -20 -3,01% 1.927.600 7.348.397 2.451,00 Milyar 760.000.064
85 NICL PAM Mineral Tbk PT 167 61 155 150 155 158 149 -5 -3,23% 87.357.500 75.727.357 1.449,38 Milyar
86 SAME Sarana Meditama Metropolitan Tbk PT 458 242 300 290 298 298 290 -10 -3,33% 1.580.600 6.010.283 4.967,59 Milyar 5.900.000.256
89 ATIC Anabatic Technologies Tbk PT 885 346 392 378 390 390 378 -14 -3,57% 10.900 30.737 875,21 Milyar 1.875.010.048
90 TFCO Tifico Fiber Indonesia Tbk PT 800 550 650 625 630 630 625 -25 -3,85% 600 80 3.014,42 Milyar 4.823.076.352
96 SWID Saraswanti Indoland Development PT 270 87 118 112 110 123 110 -6 -5,08% 19.008.800 17.629.103 635,43 Milyar
99 ALMI Alumindo Light Metal Industry Tbk PT 520 250 272 256 260 268 256 -16 -5,88% 48.100 33.357 976,90 Milyar 616.000.000
100 WMUU Widodo Makmur Unggas Tbk PT 169 80 85 80 84 86 80 -5 -5,88% 34.510.300 21.333.063 1.035,29 Milyar
101 AKPI Argha Karya Prima Industry Tbk PT 1.900 895 1.220 1.145 1.220 1.240 1.135 -75 -6,15% 136.900 23.470 701,02 Milyar 612.248.000
105 MMIX Multi Medika Internasional PT Tbk 386 210 364 340 370 374 340 -24 -6,59% 25.446.300 40.646.593 873,60 Milyar
106 WMPP PT Widodo Makmur Perkasa Tbk 208 69 74 69 74 75 69 -5 -6,76% 24.945.200 78.338.267 2.029,91 Milyar
113 SCNP Selaras Citra Nusantara Perkasa Tbk PT 254 186 232 216 232 232 216 -16 -6,90% 601.700 675.607 540,00 Milyar
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Selasa, Januari 3, 2023 Sesi 1
CANDLE CANDLE CANDLE

CLOSE
NO CODE COMPANY HIGH 52 LOW 52 BIRU KE- BAYANGAN BAYANGAN PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY
[5] TERTINGGI TERENDAH
78 BSBK PT Wulandari Bangun Laksana Tbk 372 130 171 2 [6] [7] 163 172 178 160 -8 -4,68% 1.438.671.500 442.431.123 3.740,00 Milyar #N/A
+7,38% -0,05%
335 SINI Singaraja Putra Tbk PT 1.510 188 1.340 5 +7,31% -12,45% 1.355 1.360 1.510 1.250 +15 +1,12% 9.851.900 4.901.757 639,34 Milyar #N/A
378 TIFA KDB Tifa Finance Tbk PT 675 388 432 1 +5,24% +0,42% 432 414 432 414 - - 10.900 12.123 1.534,56 Milyar 1.079.699.968
203 KETR Ketrosden Triasmitra PT 374 210 308 7 +5,12% -2,35% 294 310 326 288 -14 -4,55% 20.555.700 8.581.070 784,19 Milyar #N/A
243 MINA Sanurhasta Mitra Tbk PT 94 50 88 6 +5,07% -3,55% 84 94 94 83 -4 -4,55% 69.366.700 41.058.460 551,25 Milyar 6.562.500.096
340 SLIS Gaya Abadi Sempurna Tbk PT 1.465 136 282 2 +5,03% -1,41% 278 284 290 278 -4 -1,42% 60.793.700 95.332.630 556,00 Milyar #N/A
83 BUAH Segar Kumala Indonesia Tbk PT 1.050 388 980 3 +4,81% -2,84% 965 985 990 960 -15 -1,53% 222.000 729.070 890,00 Milyar #N/A
273 PADA Personel Alih Daya Tbk PT 310 94 270 10 +4,45% -1,09% 278 274 284 262 +8 +2,96% 103.556.000 146.562.850 800,10 Milyar #N/A
42 BBKP Bank KB Bukopin Tbk PT 302 98 116 3 +4,27% -4,64% 111 118 118 111 -5 -4,31% 218.039.800 108.925.573 7.439,21 Milyar 11.630.570.496
87 BVIC Bank Victoria International Tbk PT 214 104 115 3 +3,37% -1,68% 113 117 117 109 -2 -1,74% 4.480.700 8.354.400 1.173,20 Milyar 8.671.047.680
411 WIRG Wir Asia Tbk PT 1.600 116 132 2 +3,33% -0,84% 128 132 133 126 -4 -3,03% 41.927.600 174.819.673 1.525,65 Milyar #N/A
249 MMLP Mega Manunggal Property Tbk PT 675 370 500 3 +3,20% -2,43% 482 500 505 480 -18 -3,60% 14.968.200 6.456.190 3.320,56 Milyar 6.889.134.592
355 SQMI PT Wilton Makmur Indonesia Tbk 108 50 73 3 +3,16% -1,95% 73 71 77 70 - - 65.503.000 9.409.300 1.134,24 Milyar 301.200.000
419 ZATA Bersama Zatta Jaya Tbk PT 358 110 120 MERAH +3,08% +1,69% 122 121 125 120 +2 +1,67% 73.202.000 100.378.487 977,04 Milyar #N/A
179 INPC Bank Artha Graha Internasional Tbk PT 136 69 76 2 +3,05% -1,09% 74 76 76 72 -2 -2,63% 1.711.200 5.150.253 1.481,57 Milyar 9.969.983.488
215 KRYA Bangun Karya Perkasa Jaya PT Tbk 625 86 550 1 +3,04% -1,10% 535 555 565 515 -15 -2,73% 14.999.900 53.438.683 828,75 Milyar #N/A
263 NETV Net Visi Media Tbk PT 830 204 228 2 +2,93% -1,01% 222 228 228 220 -6 -2,63% 3.665.800 4.565.937 5.206,60 Milyar #N/A
41 BATA Sepatu Bata Tbk PT 640 436 550 4 +2,56% -0,46% 530 530 530 530 -20 -3,64% 1.000 9.050 689,00 Milyar 1.300.000.000
54 BGTG Bank Ganesha Tbk PT 293 83 92 2 +2,51% -0,01% 90 94 94 89 -2 -2,17% 5.151.200 18.190.457 1.498,57 Milyar 11.175.060.480
137 ERTX Eratex Djaja Tbk PT 610 172 496 7 +2,48% -3,04% 488 500 610 472 -8 -1,61% 12.830.400 6.957.287 627,83 Milyar 1.286.539.776
167 IATA PT MNC Energy Investments Tbk 308 56 126 3 +2,44% -0,84% 131 126 135 124 +5 +3,97% 54.418.000 31.118.737 1.495,47 Milyar 2.322.723.328
252 MPPA Matahari Putra Prima Tbk PT 458 114 134 1 +2,29% +0,20% 136 135 139 134 +2 +1,49% 36.745.400 142.015.587 1.183,25 Milyar 7.529.147.904
390 TRIS Trisula International Tbk PT 330 146 254 1 +2,01% +0,82% 248 258 264 244 -6 -2,36% 4.014.700 24.420.840 779,08 Milyar 1.046.928.000
289 PNBS Bank Panin Dubai Syariah Tbk PT 102 57 66 2 +1,54% -0,64% 67 66 67 65 +1 +1,52% 13.513.800 49.765.760 2.574,51 Milyar 23.959.037.952
107 DART Duta Anggada Realty Tbk PT 338 167 184 5 +1,52% -1,42% 182 184 184 175 -2 -1,09% 11.900 44.480 571,73 Milyar 3.141.390.848
13 AGRS Bank IBK Indonesia Tbk PT 171 83 96 5 +0,79% -3,34% 95 97 98 93 -1 -1,04% 8.426.200 9.914.493 1.660,75 Milyar 5.256.176.640
253 MREI Maskapai Reasuransi Indonesia Tbk PT 5.500 2.870 4.560 2 +0,33% -1,81% 4.460 4.330 4.600 4.330 -100 -2,19% 1.300 18.253 2.309,35 Milyar 517.791.680
286 PLIN Plaza Indonesia Realty Tbk PT 2.700 1.950 2.180 2 -0,46% -2,25% 2.300 2.280 2.560 2.240 +120 +5,50% 12.500 497 8.165,00 Milyar 3.037.799.936
296 PORT Nusantara Pelabuhan Handal Tbk PT 1.600 510 875 MERAH -0,74% -2,91% 875 875 875 875 - - 200 25.857 2.462,20 Milyar 2.813.942.016
48 BCIC Bank Jtrust Indonesia Tbk PT 218 117 189 5 -2,45% -14,19% 187 190 192 181 -2 -1,06% 15.681.300 4.262.510 2.617,40 Milyar 2
186 IPPE Indo Pureco Pratama Tbk PT 660 117 123 144 124 146 124 +21 +17,07% 112.501.800 32.931.943 662,40 Milyar #N/A
100 CMPP AirAsia Indonesia Tbk PT 890 160 188 202 188 206 188 +14 +7,45% 2.738.600 752.253 2.158,39 Milyar 10.685.124.608
362 SULI SLJ Global Tbk PT 228 50 154 162 152 164 152 +8 +5,19% 2.421.900 17.421.060 645,88 Milyar 3.986.916.864
389 TRIN Perintis Triniti Properti Tbk PT 705 234 308 322 308 326 304 +14 +4,55% 27.305.300 18.080.357 1.418,24 Milyar #N/A
364 SWID Saraswanti Indoland Development PT 270 87 112 117 113 122 113 +5 +4,46% 12.843.800 18.206.267 635,43 Milyar #N/A
70 BNBR Bakrie & Brothers Tbk PT 98 50 75 78 72 79 72 +3 +4,00% 53.228.400 258.323.413 1.650,55 Milyar 12.116.042.752
49 BEBS Berkah Beton Sadaya Tbk PT 1.490 600 755 785 755 790 745 +30 +3,97% 146.427.400 73.510.180 7.065,00 Milyar #N/A
297 PPRE PP Presisi Tbk PT 204 121 124 128 125 131 124 +4 +3,23% 6.698.800 1.698.420 1.308,71 Milyar 10.224.271.360
304 PSKT Red Planet Indonesia Tbk PT 130 50 66 68 66 71 65 +2 +3,03% 10.971.300 12.983.170 703,88 Milyar 10.351.232.000
108 DAYA Duta Intidaya Tbk PT 312 200 210 216 204 226 204 +6 +2,86% 123.500 12.937 522,84 Milyar 2.420.547.072
327 SCNP Selaras Citra Nusantara Perkasa Tbk PT 254 186 216 222 216 232 214 +6 +2,78% 1.364.300 690.323 555,00 Milyar #N/A
92 CBUT Citra Borneo Utama Tbk PT 2.520 690 2.240 2.300 2.230 2.520 2.210 +60 +2,68% 1.643.500 5.001.677 6.810,00 Milyar #N/A
368 TAYS Jaya Swarasa Agung Tbk PT 825 167 466 478 474 494 466 +12 +2,58% 7.176.100 25.778.617 525,28 Milyar #N/A
37 AXIO Tera Data Indonusa Tbk PT 350 160 234 240 234 242 234 +6 +2,56% 16.074.900 16.552.017 1.378,27 Milyar #N/A
110 DEPO Caturkarda Depo Bangunan Tbk PT 580 374 468 480 472 480 472 +12 +2,56% 400 332.423 3.259,20 Milyar #N/A
17 ALMI Alumindo Light Metal Industry Tbk PT 520 250 256 262 258 262 256 +6 +2,34% 9.200 34.293 999,79 Milyar 616.000.000
86 BULL Buana Lintas Lautan Tbk PT 244 101 177 181 177 183 175 +4 +2,26% 141.604.800 248.398.747 2.555,32 Milyar 7.298.710.016
395 UANG Pakuan Tbk PT 1.100 424 890 910 890 995 880 +20 +2,25% 94.600 150.433 1.101,10 Milyar #N/A
224 MAIN Malindo Feedmill Tbk PT 715 466 478 488 478 490 478 +10 +2,09% 505.800 794.240 1.092,51 Milyar 2.238.749.952
139 EURO Estee Gold Feet PT Tbk 340 69 288 294 290 298 284 +6 +2,08% 4.771.500 11.161.687 710,00 Milyar #N/A
343 SMDR Samudera Indonesia Tbk PT 4.080 890 1.920 1.960 1.925 1.960 1.920 +40 +2,08% 1.394.200 4.014.917 6.419,24 Milyar 3.275.120.128
303 PSGO Palma Serasih PT 282 136 147 150 143 150 143 +3 +2,04% 166.800 598.250 2.827,50 Milyar #N/A
115 DKFT Central Omega Resources Tbk PT 177 102 102 104 102 105 102 +2 +1,96% 1.172.800 4.766.293 586,38 Milyar 5.473.485.824
235 MDIA Intermedia Capital Tbk PT 61 50 51 52 51 52 50 +1 +1,96% 2.347.800 7.702.980 2.039,21 Milyar 39.215.538.176
240 MFMI Multifiling Mitra Indonesia Tbk PT 1.010 635 780 795 775 795 775 +15 +1,92% 57.200 26.433 602,28 Milyar 757.580.992
250 MOLI Madusari Murni Indah Tbk PT 470 204 208 212 210 212 208 +4 +1,92% 24.700 180.493 577,50 Milyar 1
155 GTSI GTS Internasional Tbk PT 74 50 52 53 53 53 51 +1 +1,92% 1.887.400 11.990.690 838,41 Milyar #N/A
308 PTRO Petrosea Tbk PT 4.640 2.100 4.280 4.360 4.230 4.380 4.230 +80 +1,87% 449.900 604.197 4.397,52 Milyar 1.008.604.992
25 ARCI Archi Indonesia Tbk PT 595 296 334 340 330 344 330 +6 +1,80% 1.571.500 1.034.260 8.443,90 Milyar #N/A
95 CENT Centratama Telekomuniks Indonesia Tbk PT 268 109 113 115 119 119 113 +2 +1,77% 898.400 5.266.200 3.586,10 Milyar 31.183.464.448
52 BESS Batulicin Nusantara Maritim Tbk PT 960 165 170 173 172 173 172 +3 +1,76% 131.600 737.893 590,39 Milyar #N/A
319 RODA Pikko Land Development Tbk PT 129 54 57 58 57 58 55 +1 +1,75% 275.400 4.382.000 788,34 Milyar 13.592.128.512
122 DRMA Dharma Polimetal Tbk PT 855 500 575 585 575 590 570 +10 +1,74% 924.400 13.542.823 2.752,94 Milyar #N/A
55 BHAT Bhakti Multi Artha Tbk PT 1.090 780 870 885 870 890 870 +15 +1,72% 85.178.800 99.603.640 4.425,00 Milyar #N/A
381 TOBA TBS Energi Utama Tbk PT 1.890 570 580 590 580 590 570 +10 +1,72% 3.694.500 9.602.903 4.749,48 Milyar 2.012.491.008
114 DIVA Distribusi Voucher Nusantara Tbk PT 2.160 760 885 900 885 930 865 +15 +1,69% 20.200 88.520 1.285,71 Milyar #N/A
69 BNBA Bank Bumi Arta Tbk PT 3.680 910 940 955 945 955 945 +15 +1,60% 23.000 997.533 2.625,20 Milyar 2.310.000.128
27 ARKO Arkora Hydro Tbk PtT 835 262 625 635 625 635 610 +10 +1,60% 4.901.700 10.678.427 1.830,31 Milyar #N/A
356 SRAJ Sejahteraraya Anugrahjaya Tbk PT 750 93 655 665 660 675 645 +10 +1,53% 532.800 7.133.443 7.980,47 Milyar 12.000.705.536
187 IPTV MNC Vision Networks Tbk PT 195 63 66 67 66 68 65 +1 +1,52% 13.153.600 28.589.637 2.827,26 Milyar #N/A
6 ADCP Adhi Commuter Properti Tbk PT 174 65 67 68 67 68 67 +1 +1,49% 1.642.200 9.604.727 1.511,11 Milyar #N/A
66 BMHS Bundamedik Tbk PT 855 364 416 422 420 422 418 +6 +1,44% 1.036.300 2.936.477 3.630,64 Milyar #N/A
146 GDST Gunawan Dianjaya Steel Tbk PT 266 87 143 145 152 152 140 +2 +1,40% 2.355.700 13.759.287 1.340,16 Milyar 8.200.000.000
51 BELL Trisula Textile Industries Tbk PT 660 57 150 152 150 155 150 +2 +1,33% 21.703.900 48.729.437 1.102,00 Milyar 1.450.000.000
158 HATM Habco Trans Maritima Tbk PT 505 149 302 306 304 310 300 +4 +1,32% 31.839.100 38.217.163 2.086,00 Milyar #N/A
383 TOTL Total Bangun Persada Tbk PT 356 280 302 306 302 310 302 +4 +1,32% 447.000 1.025.350 1.043,46 Milyar 3.409.999.872
15 AKPI Argha Karya Prima Industry Tbk PT 1.900 895 1.145 1.160 1.180 1.180 1.160 +15 +1,31% 1.000 25.430 710,21 Milyar 612.248.000
11 AGII Aneka Gas Industri Tbk PT 2.680 1.365 1.935 1.960 1.935 1.990 1.935 +25 +1,29% 3.008.600 6.274.283 6.010,65 Milyar 3.066.660.096
5 ACST Acset Indonusa Tbk PT 232 151 160 162 160 167 159 +2 +1,25% 10.590.200 3.866.540 2.053,38 Milyar 700.000.000
236 MDLN Modernland Realty Tbk PT 140 63 82 83 82 84 82 +1 +1,22% 2.842.100 18.860.703 1.040,24 Milyar 5.798.662.144
400 VICI Victoria Care Indonesia Tbk PT 660 394 494 500 494 500 494 +6 +1,21% 773.900 820.817 3.354,00 Milyar #N/A
284 PGUN Pradiksi Gunatama Tbk PT 945 348 830 840 850 870 810 +10 +1,20% 74.100 245.853 4.198,62 Milyar #N/A
307 PTPW Pratama Widya Tbk PT 1.170 695 905 915 910 925 905 +10 +1,10% 140.300 341.823 803,54 Milyar #N/A
350 SOCI Soechi Lines Tbk PT 230 172 181 183 182 183 181 +2 +1,10% 591.900 2.846.017 1.291,80 Milyar 7.058.999.808
35 ATIC Anabatic Technologies Tbk PT 885 346 378 382 380 382 376 +4 +1,06% 6.700 31.060 884,47 Milyar 1.875.010.048
341 SMBR Semen Baturaja (Persero) Tbk PT 645 376 388 392 388 394 388 +4 +1,03% 804.800 2.461.117 3.893,55 Milyar 9.932.534.784
136 ERAA Erajaya Swasembada Tbk PT 610 376 388 392 388 394 388 +4 +1,03% 8.441.600 20.457.510 6.252,40 Milyar 2.900.000.000
398 UNIC Unggul Indah Cahaya Tbk PT 14.600 9.725 9.975 10.075 10.075 10.075 10.075 +100 +1,00% 700 2.440 3.862,06 Milyar 383.331.360
276 PANR Panorama Sentrawisata Tbk PT 555 194 510 515 510 520 505 +5 +0,98% 847.600 3.982.727 618,00 Milyar 1.200.000.000
91 CASS Cardig Aero Services Tbk PT 525 318 416 420 416 420 410 +4 +0,96% 68.400 257.823 876,52 Milyar 2.086.950.016
271 OMED Jayamas Medica Industri TBK PT 280 196 214 216 212 218 212 +2 +0,93% 46.516.400 103.401.713 5.740,00 Milyar #N/A
3 ABMM ABM Investama Tbk PT 4.900 1.325 3.260 3.290 3.260 3.320 3.260 +30 +0,92% 258.400 2.005.503 9.057,91 Milyar 2.753.165.056
328 SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 620 530 570 575 570 575 565 +5 +0,88% 700 95.963 4.877,47 Milyar 6.580.926.464
183 IPCC Indonesia Kendaraan Terminal Tbk PT 675 470 570 575 570 580 565 +5 +0,88% 471.300 2.426.050 1.045,57 Milyar 1.818.384.820
169 IBST Inti Bangun Sejahtera Tbk PT 10.900 5.025 5.775 5.825 5.825 5.825 5.825 +50 +0,87% 100 553 7.869,02 Milyar 1.350.904.960
105 CSRA Cisadane Sawit Raya PT 910 490 580 585 580 585 575 +5 +0,86% 76.300 205.873 1.199,25 Milyar #N/A
149 GHON Gihon Telekomunikasi Indonesia Tbk PT 2.680 1.860 1.920 1.935 1.920 1.935 1.900 +15 +0,78% 600 13.980 1.064,25 Milyar 550.000.000
344 SMKL Satyamitra Kemas Lestari Tbk PT 585 230 258 260 258 262 252 +2 +0,78% 7.700 922.600 886,68 Milyar #N/A
217 LINK Link Net Tbk PT 4.770 2.330 2.620 2.640 2.620 2.700 2.620 +20 +0,76% 2.700 60.007 7.558,83 Milyar 2.912.241.152
283 PEHA Phapros Tbk PT 1.145 675 680 685 680 685 680 +5 +0,74% 2.500 144.033 575,40 Milyar #N/A
265 NICL PAM Mineral Tbk PT 167 61 150 151 152 154 148 +1 +0,67% 26.027.100 78.141.573 1.459,04 Milyar #N/A
1 ABBA Mahaka Media Tbk PT 453 146 151 152 151 156 151 +1 +0,66% 4.717.900 10.564.810 598,26 Milyar 2.755.124.992
287 PMJS Putra Mandiri Jembar Tbk PT 240 122 155 156 155 156 152 +1 +0,65% 138.400 141.033 2.145,87 Milyar #N/A
89 CAMP Campina Ice Cream Industry Tbk PT 348 248 306 308 306 310 306 +2 +0,65% 400.000 800.290 1.812,58 Milyar 5.885.000.192
34 ASSA Adi Sarana Armada Tbk PT 3.640 755 770 775 770 790 770 +5 +0,65% 1.104.200 6.882.783 2.763,91 Milyar 3.397.499.904
159 HDFA Radana Bhaskara Finance Tbk PT 270 127 157 158 158 158 158 +1 +0,64% 100 70.613 1.033,71 Milyar 2.329.668.864
170 IFII Indonesia Fibreboard Industry Tbk 180 141 157 158 158 159 156 +1 +0,64% 27.200 38.107 1.487,10 Milyar #N/A
117 DMAS PT Puradelta Lestari Tbk 200 156 160 161 160 161 159 +1 +0,63% 2.840.000 18.180.047 7.759,90 Milyar 48.198.111.232
28 ARNA Arwana Citramulia Tbk PT 1.120 790 995 1.000 995 1.000 980 +5 +0,50% 3.587.900 1.835.850 7.341,43 Milyar 7.338.603.008
232 MBSS Mitrabahtera Segara Sejati Tbk PT 1.550 755 1.210 1.215 1.210 1.255 1.195 +5 +0,41% 1.383.100 285.813 2.126,28 Milyar 1.750.026.624
29 ARTA Arthavest Tbk PT 3.000 1.680 2.530 2.540 2.680 2.680 2.500 +10 +0,40% 1.100 60.147 1.134,55 Milyar 446.674.176
135 EPMT Enseval Putera Megatrading Tbk PT 3.060 2.580 2.740 2.750 2.740 2.750 2.740 +10 +0,36% 600 30.187 7.448,76 Milyar 2.708.640.000
202 KEJU Mulia Boga Raya PT 1.750 1.110 1.400 1.405 1.365 1.415 1.310 +5 +0,36% 30.000 31.790 2.107,50 Milyar #N/A
36 AUTO Astra Otoparts Tbk PT 1.590 1.010 1.445 1.450 1.445 1.460 1.435 +5 +0,35% 656.100 2.138.177 7.040,00 Milyar 4.819.732.992
278 PBID Panca Budi Idaman Tbk PT 1.815 1.550 1.570 1.575 1.575 1.575 1.570 +5 +0,32% 239.500 551.843 2.953,13 Milyar 1.875.000.064
133 ENAK Champ Resto Indonesia Tbk PT 2.330 635 1.840 1.845 1.840 1.850 1.840 +5 +0,27% 26.500 5.288.683 3.997,50 Milyar #N/A
408 WIIM PT Wismilak Inti Makmur Tbk 905 360 650 650 645 650 640 - - 680.100 2.302.100 1.364,92 Milyar 2.099.873.792
142 FMII Fortune Mate Indonesia Tbk PT 430 256 264 264 #N/A #N/A #N/A - - 0 10.517 718,34 Milyar 2.720.999.936
38 BABP Bank MNC Internasional Tbk PT 262 96 104 104 104 105 103 - - 11.900.200 80.686.940 3.231,13 Milyar 18.963.972.096
246 MLPL Multipolar Tbk PT 376 111 115 115 115 117 113 - - 5.841.600 37.479.400 1.912,62 Milyar 1.210.338.048
220 LPKR Lippo Karawaci Tbk PT 145 78 81 81 80 82 80 - - 755.000 19.278.003 5.742,74 Milyar 22.771.585.024
58 BIRD Blue Bird Tbk PT 1.950 1.140 1.445 1.445 1.445 1.465 1.430 - - 2.505.900 2.718.530 3.615,53 Milyar 2.502.099.968
43 BBLD Buana Finance Tbk PT 715 366 625 625 625 625 625 - - 1.500 6.173 1.028,62 Milyar 1.645.796.096
275 PALM Provident Investasi Bersama Tbk PT 1.230 595 650 650 645 655 630 - - 105.600 743.750 4.627,70 Milyar 7.080.033.280
251 MPMX Mitra Pinasthika Mustika Tbk PT 1.430 885 1.145 1.145 1.145 1.160 1.145 - - 11.013.400 15.942.493 5.110,09 Milyar 4.213.720.832
281 PDPP PT Primadaya Plastisindo Tbk 336 198 210 210 210 216 208 - - 11.940.900 25.549.043 515,00 Milyar #N/A
131 ELSA Elnusa Tbk PT 400 250 318 318 318 320 314 - - 12.468.900 39.532.413 2.320,92 Milyar 7.298.500.096
56 BHIT MNC Asia Holding Tbk PT 85 52 58 58 58 59 57 - - 9.014.400 105.331.143 5.029,70 Milyar 51.224.813.568
345 SMKM Sumber Mas Konstruksi Tbk PT 650 120 630 630 630 630 620 - - 74.600 280.330 789,39 Milyar #N/A
212 KPIG MNC Land Tbk PT 140 70 72 72 72 74 72 - - 4.922.800 21.398.473 6.385,56 Milyar 74.079.125.504
351 SOHO Soho Global Health Tbk PT 8.500 5.400 5.500 5.500 #N/A #N/A #N/A - - 0 640 6.980,42 Milyar #N/A
396 UCID Uni-Charm Indonesia PT 1.550 1.035 1.110 1.110 1.110 1.110 1.105 - - 5.800 213.653 4.613,79 Milyar #N/A
219 LPGI Lippo General Insurance Tbk PT 6.200 2.450 5.925 5.925 #N/A #N/A #N/A - - 0 17.337 888,75 Milyar 150.000.000
154 GSMF Equity Development Investment Tbk PT 184 77 79 79 79 80 77 - - 541.200 2.386.473 1.177,85 Milyar 6.013.283.328
47 BCAP MNC Kapital Indonesia Tbk PT 352 50 80 80 80 82 80 - - 10.047.700 45.147.207 3.409,51 Milyar 38.465.650.688
417 WTON PT Wijaya Karya Beton Tbk 262 189 193 193 194 194 192 - - 1.633.500 4.768.107 1.682,08 Milyar 8.338.308.608
261 NATO Surya Permata Andalan Tbk PT 795 478 510 510 510 525 505 - - 253.086.100 255.523.807 4.080,57 Milyar #N/A
166 HRTA PT Hartadinata Abadi Tbk 226 199 204 204 204 206 204 - - 463.200 4.338.513 939,47 Milyar 4.605.262.336
DATA SAHAM LAPIS 2

CLOSE
YESTERDAY
150 GJTL Gajah Tunggal Tbk PT 740 550 565 [6] [7] 565 565 570 560 - - 133.200 1.231.373 1.968,91 Milyar 3.484.408.576
20 AMAR Bank Amar Indonesia PT 540 207 234 234 236 236 230 - - 2.898.300 38.644.443 3.215,16 Milyar #N/A
208 KMTR Kirana Megatara Tbk PT 370 250 260 260 #N/A #N/A #N/A - - 0 8.670 2.136,00 Milyar 7.682.950.144
19 AMAN Makmur Berkah Amanda Tbk PT 730 498 710 710 710 710 705 - - 209.500 109.883 2.750,19 Milyar #N/A
391 TRST Trias Sentosa Tbk PT 750 535 740 740 #N/A #N/A #N/A - - 0 4.920 2.077,92 Milyar 2.808.000.000
165 HOMI Grand House Mulia Tbk PT 828 314 340 340 338 344 338 - - 4.445.600 17.580.720 535,50 Milyar #N/A
333 SHIP Sillo Maritime Perdana Tbk PT 1.755 685 885 885 890 890 865 - - 8.600 715.887 2.407,01 Milyar 2.719.790.080
239 MFIN Mandala Multifinance Tbk PT 1.800 1.025 1.660 1.660 1.660 1.660 1.660 - - 1.100 95.133 4.399,00 Milyar 5.299.999.744
359 SSTM Sunson Textile Manufacturer Tbk PT 860 685 790 790 #N/A #N/A #N/A - - 0 710 925,02 Milyar 1.170.909.184
130 ELPI Pelayaran Nasional Ekalya Purnamasari PT 370 191 214 214 214 214 210 - - 4.730.700 14.116.540 1.586,17 Milyar #N/A
282 PEGE Panca Global Kapital Tbk PT 1.300 400 420 420 #N/A #N/A #N/A - - 0 74.900 1.190,03 Milyar 2.833.416.960
371 TCID Mandom Indonesia Tbk PT 6.800 4.700 6.300 6.300 #N/A #N/A #N/A - - 0 10.907 1.266,72 Milyar 201.066.672
147 GDYR Goodyear Indonesia Tbk PT 1.700 1.250 1.395 1.395 #N/A #N/A #N/A - - 0 7.503 571,95 Milyar 410.000.000
267 NIRO PT City Retail Developments Tbk 157 123 143 143 #N/A #N/A #N/A - - 0 26.029.783 3.174,44 Milyar 22.198.872.064
2 ABDA Asuransi Bina Dana Arta Tbk PT 9.275 5.275 6.700 6.700 #N/A #N/A #N/A - - 0 0 4.159,41 Milyar 585.433.088
80 BSWD Bank Of India Indonesia Tbk PT 1.090 1.080 1.750 1.750 #N/A #N/A #N/A - - 0 #N/A 3.280,00 Milyar 1.388.800.000
81 BTEK Bumi Teknokultura Unggul Tbk PT 50 50 50 50 50 50 50 - - 100 1.283 2.313,88 Milyar 46.277.496.832
82 BTEL Bakrie Telecom Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 1.840,00 Milyar 30.929.606.656
104 CSMI Cipta Selera Murni Tbk PT 4.580 2.350 3.150 3.150 #N/A #N/A #N/A - - 0 0 2.570,59 Milyar #N/A
109 DEFI Danasupra Erapacific Tbk PT 1.610 1.050 1.455 1.455 #N/A #N/A #N/A - - 0 0 999,97 Milyar 676.000.000
127 ECII Electronic City Indonesia Tbk PT 970 450 500 500 500 500 500 - - 100 12.040 667,17 Milyar 1.287.448.064
132 ELTY Bakrieland Development Tbk PT 50 50 50 50 50 50 50 - - 100 18.920 2.176,10 Milyar 1.400.000.000
141 FISH FKS Multi Agro Tbk PT 8.550 5.025 6.750 6.750 #N/A #N/A #N/A - - 0 303 3.240,00 Milyar 480.000.000
145 GAMA Aksara Global Development Tbk PT 51 50 50 50 #N/A #N/A #N/A - - 0 813 500,55 Milyar 10.011.027.456
153 GMTD Gowa Makassar Tourism Development Tbk PT 16.725 14.500 14.500 14.500 #N/A #N/A #N/A - - 0 0 1.472,30 Milyar 101.538.000
164 HOME Hotel Mandarine Regency Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 1.110,00 Milyar 2.266.550.528
172 IIKP Inti Agri Resources Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 1.680,00 Milyar 320.000.000
173 IKAI Intikeramik Alamasri Industri Tbk PT 52 50 50 50 #N/A #N/A #N/A - - 0 358.343 665,29 Milyar 12.096.181.248
193 JGLE Graha Andrasentra Propertindo Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 5.193 1.129,10 Milyar 22.581.909.504
196 JKSW Jakarta Kyoei Steel Works Tbk PT 60 55 60 60 #N/A #N/A #N/A - - 0 #N/A 9.000,00 Milyar 150.000.000
198 JSPT Jakarta Setiabudi Internasional Tbk PT 885 710 840 840 #N/A #N/A #N/A - - 0 130 1.947,74 Milyar 2.318.735.872
204 KIAS Keramika Indonesia Assosiasi Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 18.123 746,46 Milyar 425.000.000
211 KOTA DMS Propertindo Tbk PT 95 50 50 50 50 50 50 - - 1.800 65.683 527,31 Milyar #N/A
216 LCGP Eureka Prima Jakarta Tbk PT 117 113 114 114 #N/A #N/A #N/A - - 0 #N/A 641,82 Milyar 5.630.001.152
223 MABA Marga Abhinaya Abadi Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 768,26 Milyar 15.317.520.384
225 MAMI Mas Murni Indonesia Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 614,97 Milyar 4.916.602.880
255 MTFN Capitalinc Investment Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 400 1.592,10 Milyar 96.300.000
259 MYRX Hanson International Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 4.340,00 Milyar 78.718.500.864
274 PADI Minna Padi Investama Sekuritas Tbk PT 50 50 50 50 50 50 50 - - 2.300 2.110 565,36 Milyar 11.307.246.592
292 PNSE Pudjiadi And Sons Tbk PT 815 408 418 418 #N/A #N/A #N/A - - 0 323 333,49 Milyar 797.813.504
310 PTSP Pioneerindo Gourmet International Tbk PT 7.750 2.730 3.500 3.500 #N/A #N/A #N/A - - 0 503 772,83 Milyar 220.808.000
317 RIMO Rimo International Lestari Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 2.250,00 Milyar 340.000.000
320 RONY Aesler Grup Internasional Tbk PT 800 173 800 800 #N/A #N/A #N/A - - 0 #N/A 1.000,00 Milyar #N/A
338 SKLT Sekar Laut Tbk PT 3.120 1.810 1.950 1.950 1.950 1.950 1.950 - - 43.300 567 1.346,94 Milyar 621.666.432
348 SMRU SMR Utama Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 624,97 Milyar 12.499.385.344
352 SONA Sona Topas Tourism Industry Tbk PT 5.500 3.250 4.400 4.400 #N/A #N/A #N/A - - 0 3 1.457,28 Milyar 331.200.000
357 SRIL Sri Rejeki Isman Tbk PT 155 145 146 146 #N/A #N/A #N/A - - 0 #N/A 2.990,00 Milyar 20.452.175.872
361 SUGI Sugih Energy Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 1.240,00 Milyar 24.811.540.480
363 SURE Super Energy Tbk PT 2.020 1.365 1.720 1.720 #N/A #N/A #N/A - - 0 21.853 2.575,83 Milyar 1.497.576.771
365 TAMU Pelayaran Tamarin Samudra Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 5.107 1.875,00 Milyar 3.750.000.128
366 TARA Agung Semesta Sejahtera Tbk PT 74 50 50 50 #N/A #N/A #N/A - - 0 8.833 503,48 Milyar 10.069.645.312
367 TAXI Express Transindo Utama Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 7.300 511,18 Milyar 2.145.600.000
372 TDPM Tridomain Performance Materials Tbk PT 121 118 119 119 #N/A #N/A #N/A - - 0 #N/A 1.250,00 Milyar 10.485.050.368
386 TRAM Trada Alam Minera Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 2.480,00 Milyar 49.633.689.600
394 TURI Tunas Ridean Tbk PT 1.650 1.260 1.560 1.560 #N/A #N/A #N/A - - 0 0 8.704,80 Milyar 5.580.000.256
397 UFOE Damai Sejahtera Abadi Tbk PT 2.800 222 238 238 240 248 236 - - 17.443.600 48.040.540 544,43 Milyar #N/A
416 WSBP Waskita Beton Precast Tbk PT 119 90 95 95 #N/A #N/A #N/A - - 0 0 2.504,31 Milyar 24.515.876.864
418 YULE Yulie Sekuritas Indonesia Tbk PT 2.550 1.520 2.230 2.230 #N/A #N/A #N/A - - 0 783.073 3.980,55 Milyar 1.784.999.936
421 ZINC Kapuas Prima Coal Tbk PT 111 50 50 50 50 50 50 - - 859.500 1.986.143 1.262,50 Milyar 5.049.999.872
229 MASB Bank Multiarta Sentosa PT 4.400 3.200 3.530 3.530 #N/A #N/A #N/A - - 0 91.060 4.893,44 Milyar #N/A
119 DMND DIAMOND FOOD INDONESIA Tbk PT 910 745 815 815 815 815 810 - - 1.400 32.913 7.716,71 Milyar #N/A
24 APLN Agung Podomoro Land Tbk PT 177 105 154 154 154 155 153 - - 3.203.700 35.697.630 3.495,70 Milyar 19.364.560.896
256 MTLA Metropolitan Land Tbk PT 468 316 386 386 386 386 372 - - 71.900 295.093 2.954,88 Milyar 7.655.126.528
60 BKDP Bukit Darmo Property Tbk PT 162 51 87 87 87 88 86 - - 2.026.700 16.940.737 653,72 Milyar 6.830.992.384
337 SKBM Sekar Bumi Tbk PT 525 328 378 378 378 378 370 - - 9.600 22.633 653,98 Milyar 1.726.003.200
346 SMMT Golden Eagle Energy Tbk PT 1.365 193 650 650 650 665 650 - - 303.000 1.103.263 2.047,50 Milyar 3.150.000.128
77 BRNA Berlina Tbk PT 1.320 860 1.070 1.070 #N/A #N/A #N/A - - 0 12.050 1.047,65 Milyar 979.110.016
128 EDGE Indointernet Tbk PT 25.625 18.300 19.975 19.975 19.975 19.975 19.975 - - 900 927 8.070,90 Milyar #N/A
374 TECH IndoSterling Technomedia Tbk PT 9.400 2.960 3.990 3.990 3.990 4.010 3.910 - - 3.635.400 4.471.053 5.012,64 Milyar #N/A
94 CEKA Wilmar Cahaya Indonesia Tbk PT 2.750 1.765 1.970 1.970 1.970 1.980 1.955 - - 8.300 18.887 1.172,15 Milyar 595.000.000
318 RMKE RMK Energy PT Tbk 1.215 218 935 935 930 940 910 - - 6.323.600 15.032.243 4.090,63 Milyar #N/A
16 ALDO Alkindo Naratama Tbk PT 1.495 645 800 800 800 800 800 - - 18.200 394.530 1.053,48 Milyar 550.000.000
129 EKAD Ekadharma International Tbk PT 310 258 278 278 278 278 274 - - 662.400 324.560 978,29 Milyar 698.774.976
414 WOMF Wahana Ottomitra Multiartha Tbk PT 460 220 256 256 258 258 254 - - 44.600 302.333 891,26 Milyar 3.481.481.472
72 BOLA Bali Bintang Sejahtera Tbk PT 645 214 222 222 222 224 222 - - 184.100 1.635.667 1.332,00 Milyar #N/A
218 LPCK Lippo Cikarang Tbk PT 1.465 900 990 990 990 990 985 - - 109.000 197.767 2.652,80 Milyar 696.000.000
118 DMMX Digital Mediatama Maxima Tbk PT 2.760 910 980 980 980 990 975 - - 91.900 1.586.763 7.538,46 Milyar #N/A
321 ROTI Nippon Indosari Corpindo Tbk PT 1.450 1.215 1.305 1.305 1.325 1.340 1.305 - - 900 661.517 8.073,37 Milyar 6.185.692.160
76 BRAM Indo Kordsa Tbk PT 13.000 7.350 8.175 8.175 8.200 8.200 8.175 - - 900 2.627 3.678,75 Milyar 450.000.000
285 PJAA Pembangunan Jaya Ancol Tbk PT 810 460 710 710 715 715 675 - - 99.300 162.893 1.136,00 Milyar 1.600.000.000
369 TBLA Tunas Baru Lampung Tbk PT 860 665 685 685 695 695 680 - - 109.300 1.263.400 3.659,34 Milyar 5.342.098.944
22 AMOR Ashmore Asset Management Indonesia PT 2.120 1.030 1.315 1.315 1.315 1.330 1.315 - - 20.200 210.640 2.922,22 Milyar #N/A
201 KEEN Kencana Energi Lestari Tbk PT 910 410 640 640 640 640 630 - - 2.202.200 17.623.443 2.346,44 Milyar #N/A
388 TRIM Trimegah Sekuritas Indonesia Tbk PT 394 206 222 222 222 226 220 - - 536.900 3.517.297 1.578,26 Milyar 6.845.300.224
103 CSAP Catur Sentosa Adiprana Tbk PT 970 458 800 800 #N/A #N/A #N/A - - 0 380.383 3.566,68 Milyar 4.458.353.152
101 COAL Black Diamond Resources Tbk PT 635 135 143 143 135 147 135 - - 2.887.300 19.508.047 912,50 Milyar #N/A
188 IRRA Itama Ranoraya PT 2.200 995 1.055 1.055 1.055 1.070 1.045 - - 2.809.200 3.194.113 1.688,00 Milyar #N/A
171 IFSH Ifishdeco Tbk PT 2.590 900 935 935 935 935 935 - - 2.100 10.717 1.986,88 Milyar #N/A
323 SAME Sarana Meditama Metropolitan Tbk PT 458 242 290 290 290 296 282 - - 1.331.300 6.025.647 4.967,59 Milyar 5.900.000.256
412 WMPP PT Widodo Makmur Perkasa Tbk 208 65 69 69 67 71 65 - - 51.432.900 74.442.727 2.029,91 Milyar #N/A
258 MYOH Samindo Resources Tbk PT 1.850 1.390 1.600 1.595 1.595 1.595 1.595 -5 -0,31% 200 25.837 3.519,07 Milyar 2.206.312.448
422 ZONE Mega Perintis Tbk PT 1.860 402 1.225 1.220 1.220 1.235 1.220 -5 -0,41% 87.700 91.090 1.061,61 Milyar #N/A
85 BUKK Bukaka Teknik Utama Tbk PT 1.510 945 1.175 1.170 1.170 1.170 1.170 -5 -0,43% 300 29.230 3.089,33 Milyar 2.640.452.096
180 INPP Indonesian Paradise Property Tbk PT 645 326 418 416 392 416 392 -2 -0,48% 1.200 118.760 4.651,70 Milyar 11.181.971.456
30 ASGR Astra Graphia Tbk PT 1.050 760 950 945 950 950 945 -5 -0,53% 24.600 441.727 1.274,60 Milyar 1.348.780.544
18 AMAG Asuransi Multi Artha Guna Tbk PT 468 334 364 362 364 364 360 -2 -0,55% 13.000 31.387 1.810,56 Milyar 5.001.552.384
126 DWGL Dwi Guna Laksana Tbk PT 290 158 173 172 173 173 165 -1 -0,58% 600 73.527 1.590,11 Milyar 8.637.564.928
40 BALI Bali Towerindo Sentra Tbk PT 1.150 705 805 800 805 805 795 -5 -0,62% 5.900 1.299.877 3.147,67 Milyar 3.634.476.800
299 PRAY Famon Awal Bros Sedaya Tbk PT 1.125 685 770 765 770 770 760 -5 -0,65% 175.200 1.156.000 1.103,00 Milyar #N/A
96 CFIN Clipan Finance Indonesia Tbk PT 466 224 304 302 304 306 302 -2 -0,66% 290.300 2.867.453 1.203,33 Milyar 3.984.520.448
257 MTMH Murni Sadar Tbk PT 2.770 1.345 1.400 1.390 1.395 1.400 1.375 -10 -0,71% 3.922.400 8.008.450 2.875,25 Milyar #N/A
184 IPCM Jasa Armada Indonesia Tbk PT 322 252 276 274 276 278 274 -2 -0,72% 286.700 845.843 1.448,04 Milyar 5.284.811.264
93 CCSI Communication Cbl Sys Indisa Tbk PT 915 620 690 685 690 690 670 -5 -0,72% 25.200 112.453 822,00 Milyar #N/A
23 ANJT Austindo Nusantara Jaya Tbk PT 1.200 640 675 670 675 685 670 -5 -0,74% 435.700 1.829.437 2.247,30 Milyar 3.311.505.408
74 BPFI Woori Finance Indonesia Tbk PT 1.043 595 675 670 675 675 640 -5 -0,74% 23.600 368.563 1.791,58 Milyar 1.782.663.552
244 MKTR PT Menthobi Karyatama Raya Tbk 176 112 129 128 129 130 127 -1 -0,78% 3.657.000 44.374.460 1.550,00 Milyar #N/A
330 SGER Sumber Global Energy PT 1.868 489 645 640 650 655 630 -5 -0,78% 347.300 1.579.913 2.604,33 Milyar #N/A
329 SFAN Surya Fajar Capital Tbk PT 2.030 1.455 1.880 1.865 1.880 1.880 1.860 -15 -0,80% 377.800 750.967 2.536,28 Milyar #N/A
31 ASLC Autopedia Sukses Lestari Tbk PT 350 118 124 123 124 126 121 -1 -0,81% 3.480.500 27.839.813 1.567,80 Milyar #N/A
322 RSGK Kedoya Adyaraya Tbk PT 1.720 1.025 1.215 1.205 1.225 1.225 1.205 -10 -0,82% 200 20.290 1.120,26 Milyar #N/A
84 BUDI Budi Starch & Sweetener Tbk PT 290 158 234 232 234 238 230 -2 -0,85% 597.800 1.279.053 1.043,77 Milyar 4.498.997.248
380 TLDN Teladan Prima Agro PT Tbk 805 550 585 580 575 580 570 -5 -0,85% 141.200 172.207 7.508,99 Milyar #N/A
339 SKRN Superkrane Mitra Utama Tbk PT 2.500 705 2.330 2.310 2.400 2.430 2.260 -20 -0,86% 23.800 43.750 3.465,00 Milyar 1.500.000.000
387 TRGU Cerestar Indonesia Tbk PT 630 206 228 226 226 232 224 -2 -0,88% 2.889.200 6.350.923 1.795,66 Milyar #N/A
420 ZBRA Dosni Roha Indonesia Tbk PT 800 510 550 545 545 545 540 -5 -0,91% 106.700 392.523 1.368,33 Milyar 40.082.496
157 HAIS Hasnur Internasional Shipping Tbk PT 362 142 218 216 218 222 216 -2 -0,92% 9.505.900 8.784.257 567,27 Milyar #N/A
312 RAJA Rukun Raharja Tbk PT 1.230 161 1.070 1.060 1.030 1.070 1.030 -10 -0,93% 4.987.000 22.116.033 4.480,71 Milyar 4.227.082.496
311 PZZA Sarimelati Kencana Tbk PT 700 494 540 535 550 550 535 -5 -0,93% 29.200 332.007 1.616,70 Milyar 3.021.874.944
163 HOKI Buyung Poetra Sembada Tbk PT 187 95 104 103 104 109 102 -1 -0,96% 686.500 4.337.860 996,81 Milyar 2.374.834.688
62 BKSW Bank QNB Indonesia Tbk PT 206 96 103 102 103 104 102 -1 -0,97% 1.020.900 13.509.743 2.063,70 Milyar 20.436.686.848
168 IBOS Indo Boga Sukses Tbk PT 128 72 85 84 84 85 83 -1 -1,18% 127.400 471.287 675,09 Milyar #N/A
90 CARS Industri Dan Perdagangn Bntrc Dhm PT 140 50 84 83 84 86 81 -1 -1,19% 19.807.000 93.851.850 1.245,00 Milyar 1.500.000.000
213 KRAS Krakatau Steel (Persero) Tbk PT 474 324 328 324 328 332 324 -4 -1,22% 3.056.600 3.789.960 6.268,23 Milyar 19.346.397.184
185 IPOL Indopoly Swakarsa Industry Tbk PT 180 136 160 158 160 162 153 -2 -1,25% 295.600 2.017.697 1.018,05 Milyar 6.443.379.712
73 BOLT PT Garuda Metalindo Tbk 1.660 680 745 735 735 735 735 -10 -1,34% 100 3.447 1.722,66 Milyar 2.343.749.888
75 BPII Batavia Prosperindo Internasional Tbk PT 11.500 6.650 10.850 10.700 10.700 10.700 10.700 -150 -1,38% 200 670.937 5.593,16 Milyar 514.010.912
97 CITY Natura City Developments Tbk PT 198 131 142 140 141 143 140 -2 -1,41% 44.400 279.740 756,73 Milyar 1
358 SSIA Surya Semesta Internusa Tbk PT 492 262 280 276 284 284 274 -4 -1,43% 3.985.000 13.782.443 1.298,65 Milyar 4.649.469.952
39 BACA Bank Capital Indonesia Tbk PT 223 88 133 131 134 136 130 -2 -1,50% 9.973.700 17.475.220 918,00 Milyar 7.069.425.152
178 INDS Indospring Tbk PT 2.390 1.855 1.970 1.940 1.965 1.965 1.940 -30 -1,52% 900 7.163 1.273,12 Milyar 656.249.728
291 PNIN Paninvest Tbk PT 2.210 660 1.270 1.250 1.270 1.285 1.235 -20 -1,57% 2.289.300 6.904.227 5.085,41 Milyar 4.068.323.840
112 DGIK Nusa Konstruksi Enjiniring Tbk PT 226 99 123 121 120 127 120 -2 -1,63% 46.103.700 30.902.493 670,48 Milyar 5.521.728.512
373 TEBE Dana Brata Luhur Tbk PT 1.135 560 860 845 870 870 845 -15 -1,74% 69.000 539.070 1.085,83 Milyar #N/A
336 SIPD Sreeya Sewu Indonesia Tbk PT 2.000 1.030 1.425 1.400 1.400 1.400 1.400 -25 -1,75% 100 24.623 1.874,74 Milyar 1.339.102.592
192 JECC Jembo Cable Company Tbk PT 6.950 3.600 4.940 4.850 4.870 4.870 4.850 -90 -1,82% 200 753 733,32 Milyar 151.200.000
295 POLL Pollux Properties Indonesia Tbk PT 1.335 185 220 216 222 234 210 -4 -1,82% 1.288.800 7.135.440 1.796,87 Milyar 7.071.000.064
370 TBMS Tembaga Mulia Semanan Tbk PT 2.090 1.485 1.630 1.600 1.610 1.610 1.575 -30 -1,84% 300 5.810 587,74 Milyar 367.340.000
245 MLIA Mulia Industrindo Tbk PT 714 345 540 530 535 535 530 -10 -1,85% 10.217.000 11.126.543 701,19 Milyar 1.271.994.240
290 PNGO Pinago Utama TBK PT 1.675 1.205 1.350 1.325 1.345 1.350 1.285 -25 -1,85% 1.100 38.203 1.035,16 Milyar #N/A
99 CLEO Sariguna Primatirta Tbk PT 775 412 530 520 530 535 510 -10 -1,89% 8.242.500 23.066.297 6.240,00 Milyar 11.000.000.512
148 GGRP Gunung Raja Paksi Tbk PT 900 498 520 510 520 520 510 -10 -1,92% 54.400 232.977 6.176,80 Milyar #N/A
175 IMJS Indomobil Multi Jasa Tbk PT 486 232 306 300 306 306 298 -6 -1,96% 1.259.100 3.924.997 2.596,30 Milyar 5.016.999.936
226 MAPB Map Boga Adiperkasa Tbk PT 2.200 1.400 1.940 1.900 1.940 2.000 1.900 -40 -2,06% 70.700 23.370 4.124,75 Milyar 2.170.923.008
194 JIHD Jakarta International Hotls & Dev Tbk PT 456 266 354 346 356 356 346 -8 -2,26% 9.900 36.027 805,85 Milyar 2.329.040.384
151 GLVA Galva Technologies Tbk PT 650 236 650 635 630 635 605 -15 -2,31% 44.600 182.147 952,50 Milyar #N/A
79 BSML Bintang Samudera Mandiri Lines Tbk PT 2.150 181 346 338 326 346 326 -8 -2,31% 42.200 1.148.760 625,38 Milyar #N/A
234 MCOR Bank China Construc Bnk Ind Tbk PT 118 79 83 81 83 83 80 -2 -2,41% 7.088.500 4.051.023 3.040,78 Milyar 16.631.460.864
DATA SAHAM LAPIS 2

CLOSE
YESTERDAY
190 ITMA Sumber Energi Andalan Tbk PT 1.325 484 810 [6] [7] 790 810 810 770 -20 -2,47% 83.000 567.077 687,85 Milyar 680.000.000
294 POLI Pollux Hotels Group Tbk PT 1.650 750 800 780 815 815 750 -20 -2,50% 14.000 284.633 1.568,21 Milyar #N/A
405 VTNY Venteny Fortuna International PT Tbk 505 342 444 432 442 454 424 -12 -2,70% 25.564.300 22.153.260 2.820,00 Milyar #N/A
360 STAR PT Buana Artha Anugerah Tbk 191 112 143 139 136 139 136 -4 -2,80% 2.300 50.880 667,20 Milyar 4.800.000.512
124 DUTI Duta Pertiwi Tbk PT 5.950 3.240 4.140 4.020 4.020 4.020 4.020 -120 -2,90% 100 1.603 7.437,00 Milyar 1.850.000.000
324 SAMF Saraswanti Anugerah Makmur PT 1.205 388 478 464 474 476 460 -14 -2,93% 528.900 1.997.970 2.378,00 Milyar #N/A
248 MMIX Multi Medika Internasional PT Tbk 386 210 340 330 336 342 318 -10 -2,94% 23.860.100 41.494.803 873,60 Milyar #N/A
316 RELI Reliance Sekuritas Indonesia Tbk PT 945 390 670 650 650 655 625 -20 -2,99% 1.300 9.533 1.170,00 Milyar 1.800.000.000
228 MARK Mark Dynamics Indonesia Tbk PT 1.380 540 645 625 645 650 620 -20 -3,10% 822.700 7.013.240 2.375,00 Milyar 760.000.064
242 MIDI Midi Utama Indonesia Tbk PT 4.890 1.910 3.100 2.990 3.100 3.110 2.990 -110 -3,55% 11.000 15.503 8.618,23 Milyar 2.882.352.896
288 PMMP Panca Mitra Multiperdana Tbk PT 492 310 390 376 396 398 374 -14 -3,59% 6.446.600 7.366.113 884,73 Milyar #N/A
407 WICO Wicaksana Overseas International Tbk PT 446 332 394 378 380 380 378 -16 -4,06% 300 187 479,66 Milyar 1.268.951.040
44 BBMD Bank Mestika Dharma Tbk PT 2.440 1.890 2.120 2.020 2.020 2.020 2.020 -100 -4,72% 100 1.560 8.179,36 Milyar 4.090.089.984
399 URBN Urban Jakarta Propertindo Tbk PT 810 159 170 161 172 177 159 -9 -5,29% 434.700 71.163 520,37 Milyar #N/A
270 NZIA Nusantara Almazia Tbk PT 388 122 330 312 330 330 308 -18 -5,45% 16.837.200 35.687.317 685,63 Milyar #N/A
144 FUJI Fuji Finance Indonesia Tbk PT 825 432 464 438 450 450 432 -26 -5,60% 17.300 2.201.973 483,99 Milyar #N/A
98 CLAY Citra Putra Realty Tbk PT 1.175 560 670 630 670 670 630 -40 -5,97% 4.100 7.883 1.619,10 Milyar #N/A
293 POLA Pool Advista Finance Tbk PT 220 76 81 76 81 81 76 -5 -6,17% 9.944.400 6.436.820 207,43 Milyar #N/A
413 WMUU Widodo Makmur Unggas Tbk PT 169 75 80 75 80 80 75 -5 -6,25% 88.208.200 21.961.180 970,59 Milyar #N/A
176 INAF Indofarma Tbk PT 2.400 875 1.070 1.000 1.060 1.060 1.000 -70 -6,54% 120.100 109.780 3.099,27 Milyar 3.099.267.584
181 INPS Indah Prakasa Sentosa Tbk PT 2.230 730 1.210 1.130 1.215 1.245 1.130 -80 -6,61% 1.451.800 530.427 734,50 Milyar 650.000.000
191 JARR Jhonlin Agro Raya PT Tbk 725 232 296 276 288 292 276 -20 -6,76% 8.857.100 9.460.490 2.544,00 Milyar #N/A
375 TFAS Telefast Indonesia Tbk PT 5.900 2.620 4.640 4.320 4.320 4.320 4.320 -320 -6,90% 1.400 53.917 7.200,00 Milyar #N/A
DATA SAHAM LAPIS 2

CLOSE
YESTERDAY
78 BSBK PT Wulandari Bangun Laksana Tbk 372 130 171 2 [9] [10] 170 172 178 160 -1 -0,58% 1.716.002.800 442.431.123 3.740,00 Milyar
+7,38% -0,05%
335 SINI Singaraja Putra Tbk PT 1.510 188 1.340 5 +7,31% -12,45% 1.385 1.360 1.510 1.250 +45 +3,36% 11.582.300 4.901.757 653,50 Milyar
378 TIFA KDB Tifa Finance Tbk PT 675 388 432 1 +5,24% +0,42% 430 414 432 414 -2 -0,46% 12.400 12.123 1.527,45 Milyar 1.079.699.968
203 KETR Ketrosden Triasmitra PT 374 210 308 7 +5,12% -2,35% 300 310 326 288 -8 -2,60% 23.087.200 8.581.070 784,19 Milyar
340 SLIS Gaya Abadi Sempurna Tbk PT 1.465 136 282 2 +5,03% -1,41% 276 284 290 272 -6 -2,13% 76.036.100 95.332.630 548,00 Milyar
83 BUAH Segar Kumala Indonesia Tbk PT 1.050 388 980 3 +4,81% -2,84% 995 985 995 960 +15 +1,53% 367.400 729.070 890,00 Milyar
273 PADA Personel Alih Daya Tbk PT 310 94 270 10 +4,45% -1,09% 274 274 284 262 +4 +1,48% 128.021.300 146.562.850 800,10 Milyar
42 BBKP Bank KB Bukopin Tbk PT 302 98 116 3 +4,27% -4,64% 112 118 118 110 -4 -3,45% 272.544.900 108.925.573 7.506,23 Milyar 11.630.570.496
87 BVIC Bank Victoria International Tbk PT 214 104 115 3 +3,37% -1,68% 112 117 117 109 -3 -2,61% 5.350.300 8.354.400 1.162,81 Milyar 8.671.047.680
411 WIRG Wir Asia Tbk PT 1.600 116 132 2 +3,33% -0,84% 128 132 133 126 -4 -3,03% 50.428.900 174.819.673 1.525,65 Milyar
355 SQMI PT Wilton Makmur Indonesia Tbk 108 50 73 3 +3,16% -1,95% 72 71 77 70 -1 -1,37% 110.391.200 9.409.300 1.118,71 Milyar 301.200.000
419 ZATA Bersama Zatta Jaya Tbk PT 358 110 120 MERAH +3,08% +1,69% 121 121 125 120 +1 +0,83% 81.616.000 100.378.487 977,04 Milyar
179 INPC Bank Artha Graha Internasional Tbk PT 136 69 76 2 +3,05% -1,09% 73 76 76 72 -3 -3,95% 2.325.800 5.150.253 1.461,55 Milyar 9.969.983.488
215 KRYA Bangun Karya Perkasa Jaya PT Tbk 625 86 550 1 +3,04% -1,10% 515 555 565 515 -35 -6,36% 23.861.900 53.438.683 828,75 Milyar
263 NETV Net Visi Media Tbk PT 830 204 228 2 +2,93% -1,01% 226 228 230 220 -2 -0,88% 8.099.700 4.565.937 5.300,42 Milyar
41 BATA Sepatu Bata Tbk PT 640 436 550 4 +2,56% -0,46% 550 530 550 530 - - 1.500 9.050 715,00 Milyar 1.300.000.000
137 ERTX Eratex Djaja Tbk PT 610 172 496 7 +2,48% -3,04% 492 500 610 462 -4 -0,81% 17.383.600 6.957.287 632,98 Milyar 1.286.539.776
252 MPPA Matahari Putra Prima Tbk PT 458 114 134 1 +2,29% +0,20% 137 135 139 134 +3 +2,24% 46.561.300 142.015.587 1.191,95 Milyar 7.529.147.904
390 TRIS Trisula International Tbk PT 330 146 254 1 +2,01% +0,82% 262 258 270 244 +8 +3,15% 16.746.100 24.420.840 823,06 Milyar 1.046.928.000
289 PNBS Bank Panin Dubai Syariah Tbk PT 102 57 66 2 +1,54% -0,64% 65 66 67 65 -1 -1,52% 24.591.200 49.765.760 2.497,66 Milyar 23.959.037.952
107 DART Duta Anggada Realty Tbk PT 338 167 184 5 +1,52% -1,42% 182 184 184 175 -2 -1,09% 11.900 44.480 571,73 Milyar 3.141.390.848
286 PLIN Plaza Indonesia Realty Tbk PT 2.700 1.950 2.180 2 -0,46% -2,25% 2.180 2.280 2.560 2.180 - - 23.300 497 7.739,00 Milyar 3.037.799.936
296 PORT Nusantara Pelabuhan Handal Tbk PT 1.600 510 875 MERAH -0,74% -2,91% 875 875 875 875 - - 2.200 25.857 2.462,20 Milyar 2.813.942.016
48 BCIC Bank Jtrust Indonesia Tbk PT 218 117 189 5 -2,45% -14,19% 187 190 192 181 -2 -1,06% 29.016.500 4.262.510 2.617,40 Milyar
339 SKRN Superkrane Mitra Utama Tbk PT 2.500 705 2.330 2.320 2.400 2.430 2.260 -10 -0,43% 27.200 43.750 3.480,00 Milyar 1.500.000.000
106 CTBN Citra Tubindo Tbk PT 3.050 1.335 1.665 1.725 +60 +3,60% 100 710 1.380,64 Milyar 800.371.520
242 MIDI Midi Utama Indonesia Tbk PT 4.890 1.910 3.100 2.990 3.100 3.110 2.990 -110 -3,55% 24.800 15.503 8.618,23 Milyar 2.882.352.896
360 STAR PT Buana Artha Anugerah Tbk 191 112 143 139 136 139 136 -4 -2,80% 2.300 50.880 667,20 Milyar 4.800.000.512
57 BIPI Astrindo Nusantara Infrastruktur Tbk PT 234 50 164 164 164 168 164 - - 170.921.000 692.915.760 8.380,09 Milyar 40.158.986.240
102 CPRO Central Proteina Prima Tbk PT 111 53 55 54 54 55 54 -1 -1,82% 17.243.800 42.240.120 3.216,91 Milyar 59.572.383.744
234 MCOR Bank China Construc Bnk Ind Tbk PT 118 79 83 81 83 83 80 -2 -2,41% 10.920.300 4.051.023 3.040,78 Milyar 16.631.460.864
399 URBN Urban Jakarta Propertindo Tbk PT 810 159 170 159 172 177 159 -11 -6,47% 698.900 71.163 513,91 Milyar
84 BUDI Budi Starch & Sweetener Tbk PT 290 158 234 232 234 238 228 -2 -0,85% 1.215.100 1.279.053 1.043,77 Milyar 4.498.997.248
142 FMII Fortune Mate Indonesia Tbk PT 430 256 264 264 - - 1.500 10.517 718,34 Milyar 2.720.999.936
284 PGUN Pradiksi Gunatama Tbk PT 945 348 830 820 850 870 810 -10 -1,20% 106.400 245.853 4.098,66 Milyar
245 MLIA Mulia Industrindo Tbk PT 714 345 540 535 535 535 530 -5 -0,93% 10.941.800 11.126.543 707,81 Milyar 1.271.994.240
4 ACES Ace Hardware Indonesia Tbk PT 1.395 392 510 510 510 550 510 - - 258.515.500 115.587.440 8.746,50 Milyar 17.068.991.488
92 CBUT Citra Borneo Utama Tbk PT 2.520 690 2.240 2.240 2.230 2.520 2.200 - - 1.917.000 5.001.677 6.810,00 Milyar
162 HITS Humpuss Intermoda Transportasi Tbk PT 1.175 322 376 466 376 466 350 +90 +23,94% 1.325.700 283.333 3.309,11 Milyar 6.825.590.272
181 INPS Indah Prakasa Sentosa Tbk PT 2.230 730 1.210 1.130 1.215 1.245 1.130 -80 -6,61% 1.488.800 530.427 734,50 Milyar 650.000.000
220 LPKR Lippo Karawaci Tbk PT 145 78 81 81 80 82 79 - - 7.372.000 19.278.003 5.742,74 Milyar 22.771.585.024
58 BIRD Blue Bird Tbk PT 1.950 1.140 1.445 1.425 1.445 1.465 1.420 -20 -1,38% 3.525.800 2.718.530 3.565,49 Milyar 2.502.099.968
31 ASLC Autopedia Sukses Lestari Tbk PT 350 118 124 121 124 126 121 -3 -2,42% 7.090.800 27.839.813 1.542,31 Milyar
43 BBLD Buana Finance Tbk PT 715 366 625 625 625 625 625 - - 1.500 6.173 1.028,62 Milyar 1.645.796.096
226 MAPB Map Boga Adiperkasa Tbk PT 2.200 1.400 1.940 1.900 1.940 2.000 1.900 -40 -2,06% 72.900 23.370 4.124,75 Milyar 2.170.923.008
403 VOKS Voksel Electric Tbk PT 228 133 142 142 139 142 138 - - 23.600 59.200 590,10 Milyar 4.155.602.688
291 PNIN Paninvest Tbk PT 2.210 660 1.270 1.230 1.270 1.285 1.225 -40 -3,15% 3.027.800 6.904.227 5.004,04 Milyar 4.068.323.840
148 GGRP Gunung Raja Paksi Tbk PT 900 498 520 520 520 520 510 - - 100.200 232.977 6.297,91 Milyar
5 ACST Acset Indonusa Tbk PT 232 151 160 160 160 167 159 - - 12.270.500 3.866.540 2.028,03 Milyar 700.000.000
174 IMAS Indomobil Sukses Internasional Tbk PT 1.035 705 885 885 885 895 870 - - 210.600 1.039.107 3.534,95 Milyar 2.765.278.464
324 SAMF Saraswanti Anugerah Makmur PT 1.205 388 478 462 474 476 460 -16 -3,35% 710.600 1.997.970 2.367,75 Milyar
345 SMKM Sumber Mas Konstruksi Tbk PT 650 120 630 630 630 630 620 - - 166.400 280.330 789,39 Milyar
46 BBYB PT Bank Neo Commerce Tbk 2.512 615 655 655 655 680 640 - - 27.763.700 77.911.550 6.109,49 Milyar 5.192.586.240
187 IPTV MNC Vision Networks Tbk PT 195 63 66 67 66 68 65 +1 +1,52% 21.486.800 28.589.637 2.827,26 Milyar
23 ANJT Austindo Nusantara Jaya Tbk PT 1.200 640 675 670 675 685 670 -5 -0,74% 535.100 1.829.437 2.247,30 Milyar 3.311.505.408
74 BPFI Woori Finance Indonesia Tbk PT 1.043 595 675 655 675 675 640 -20 -2,96% 28.900 368.563 1.751,47 Milyar 1.782.663.552
384 TOTO Surya Toto Indonesia Tbk PT 340 200 274 272 274 274 268 -2 -0,73% 306.300 1.340.610 2.807,04 Milyar 10.320.000.000
212 KPIG MNC Land Tbk PT 140 70 72 72 72 74 72 - - 7.513.300 21.398.473 6.474,25 Milyar 74.079.125.504
351 SOHO Soho Global Health Tbk PT 8.500 5.400 5.500 5.500 - - 0 640 6.980,42 Milyar
396 UCID Uni-Charm Indonesia PT 1.550 1.035 1.110 1.100 1.110 1.110 1.100 -10 -0,90% 18.600 213.653 4.572,23 Milyar
51 BELL Trisula Textile Industries Tbk PT 660 57 150 148 150 155 148 -2 -1,33% 38.336.500 48.729.437 1.073,00 Milyar 1.450.000.000
96 CFIN Clipan Finance Indonesia Tbk PT 466 224 304 300 304 306 300 -4 -1,32% 1.577.100 2.867.453 1.195,36 Milyar 3.984.520.448
178 INDS Indospring Tbk PT 2.390 1.855 1.970 1.945 1.965 1.965 1.940 -25 -1,27% 1.400 7.163 1.276,41 Milyar 656.249.728
219 LPGI Lippo General Insurance Tbk PT 6.200 2.450 5.925 5.925 - - 0 17.337 888,75 Milyar 150.000.000
154 GSMF Equity Development Investment Tbk PT 184 77 79 79 79 80 77 - - 960.900 2.386.473 1.177,85 Milyar 6.013.283.328
47 BCAP MNC Kapital Indonesia Tbk PT 352 50 80 80 80 83 79 - - 45.157.600 45.147.207 3.409,51 Milyar 38.465.650.688
232 MBSS Mitrabahtera Segara Sejati Tbk PT 1.550 755 1.210 1.220 1.210 1.255 1.195 +10 +0,83% 1.407.900 285.813 2.135,03 Milyar 1.750.026.624
373 TEBE Dana Brata Luhur Tbk PT 1.135 560 860 850 870 870 840 -10 -1,16% 193.400 539.070 1.092,25 Milyar
18 AMAG Asuransi Multi Artha Guna Tbk PT 468 334 364 362 364 370 360 -2 -0,55% 86.600 31.387 1.810,56 Milyar 5.001.552.384
417 WTON PT Wijaya Karya Beton Tbk 262 189 193 192 194 194 192 -1 -0,52% 2.940.500 4.768.107 1.673,37 Milyar 8.338.308.608
261 NATO Surya Permata Andalan Tbk PT 795 478 510 510 510 525 500 - - 261.916.100 255.523.807 4.080,57 Milyar
166 HRTA PT Hartadinata Abadi Tbk 226 199 204 204 204 206 204 - - 2.188.600 4.338.513 939,47 Milyar 4.605.262.336
62 BKSW Bank QNB Indonesia Tbk PT 206 96 103 102 103 104 102 -1 -0,97% 1.223.500 13.509.743 2.063,70 Milyar 20.436.686.848
163 HOKI Buyung Poetra Sembada Tbk PT 187 95 104 104 104 109 102 - - 1.103.300 4.337.860 1.006,49 Milyar 2.374.834.688
334 SIMP Salim Ivomas Pratama Tbk PT 560 392 418 418 418 420 416 - - 618.000 881.153 6.611,22 Milyar 15.501.309.952
66 BMHS Bundamedik Tbk PT 855 364 416 424 420 426 418 +8 +1,92% 2.112.300 2.936.477 3.647,85 Milyar
271 OMED Jayamas Medica Industri TBK PT 280 196 214 220 212 222 212 +6 +2,80% 147.188.600 103.401.713 5.740,00 Milyar
95 CENT Centratama Telekomuniks Indonesia Tbk PT 268 109 113 118 119 119 113 +5 +4,42% 4.283.000 5.266.200 3.710,83 Milyar 31.183.464.448
380 TLDN Teladan Prima Agro PT Tbk 805 550 585 585 575 585 570 - - 191.300 172.207 7.573,72 Milyar
20 AMAR Bank Amar Indonesia PT 540 207 234 232 236 236 230 -2 -0,85% 3.434.500 38.644.443 3.187,68 Milyar
322 RSGK Kedoya Adyaraya Tbk PT 1.720 1.025 1.215 1.205 1.225 1.225 1.205 -10 -0,82% 200 20.290 1.120,26 Milyar
133 ENAK Champ Resto Indonesia Tbk PT 2.330 635 1.840 1.840 1.840 1.850 1.835 - - 293.600 5.288.683 3.986,67 Milyar
151 GLVA Galva Technologies Tbk PT 650 236 650 640 630 645 605 -10 -1,54% 84.500 182.147 960,00 Milyar
208 KMTR Kirana Megatara Tbk PT 370 250 260 260 - - 100 8.670 2.136,00 Milyar 7.682.950.144
184 IPCM Jasa Armada Indonesia Tbk PT 322 252 276 274 276 278 274 -2 -0,72% 668.900 845.843 1.448,04 Milyar 5.284.811.264
19 AMAN Makmur Berkah Amanda Tbk PT 730 498 710 710 710 710 705 - - 209.800 109.883 2.750,19 Milyar
303 PSGO Palma Serasih PT 282 136 147 155 143 155 143 +8 +5,44% 378.300 598.250 2.921,75 Milyar
391 TRST Trias Sentosa Tbk PT 750 535 740 740 - - 0 4.920 2.077,92 Milyar 2.808.000.000
258 MYOH Samindo Resources Tbk PT 1.850 1.390 1.600 1.590 1.595 1.595 1.575 -10 -0,62% 51.000 25.837 3.508,04 Milyar 2.206.312.448
117 DMAS PT Puradelta Lestari Tbk 200 156 160 160 160 161 159 - - 4.323.400 18.180.047 7.711,70 Milyar 48.198.111.232
409 WIKA Wijaya Karya (Persero) Tbk PT 1.180 780 805 805 805 815 800 - - 6.344.200 10.237.147 7.220,81 Milyar 8.963.933.184
370 TBMS Tembaga Mulia Semanan Tbk PT 2.090 1.485 1.630 1.630 1.610 1.630 1.575 - - 2.400 5.810 598,76 Milyar 367.340.000
213 KRAS Krakatau Steel (Persero) Tbk PT 474 324 328 326 328 332 324 -2 -0,61% 5.957.900 3.789.960 6.306,92 Milyar 19.346.397.184
25 ARCI Archi Indonesia Tbk PT 595 296 334 342 330 344 320 +8 +2,40% 9.172.500 1.034.260 8.493,57 Milyar
55 BHAT Bhakti Multi Artha Tbk PT 1.090 780 870 875 870 895 870 +5 +0,57% 96.806.200 99.603.640 4.375,00 Milyar
126 DWGL Dwi Guna Laksana Tbk PT 290 158 173 172 173 173 165 -1 -0,58% 1.600 73.527 1.590,11 Milyar 8.637.564.928
194 JIHD Jakarta International Hotls & Dev Tbk PT 456 266 354 356 356 356 346 +2 +0,56% 10.200 36.027 829,14 Milyar 2.329.040.384
209 KOBX Kobexindo Tractors Tbk PT 685 230 354 354 356 358 354 - - 178.400 491.877 804,47 Milyar 2.272.499.968
415 WOOD Integra Indocabinet Tbk PT 885 338 364 358 364 376 356 -6 -1,65% 6.499.800 13.617.743 2.277,78 Milyar 6.249.999.872
341 SMBR Semen Baturaja (Persero) Tbk PT 645 376 388 394 388 394 388 +6 +1,55% 1.390.600 2.461.117 3.913,42 Milyar 9.932.534.784
331 SGRO Sampoerna Agro Tbk PT 2.450 1.925 2.110 2.090 2.110 2.140 2.090 -20 -0,95% 61.100 32.963 3.800,92 Milyar 1.818.621.952
161 HEXA Hexindo Adiperkasa Tbk PT 7.650 4.520 5.300 5.300 5.300 5.425 5.275 - - 172.400 189.867 4.452,00 Milyar 840.000.000
21 AMFG Asahimas Flat Glass Tbk PT 8.475 4.200 5.575 5.575 5.475 5.600 5.475 - - 19.300 96.043 2.419,55 Milyar 434.000.000
359 SSTM Sunson Textile Manufacturer Tbk PT 860 685 790 790 - - 0 710 925,02 Milyar 1.170.909.184
90 CARS Industri Dan Perdagangn Bntrc Dhm PT 140 50 84 82 84 86 81 -2 -2,38% 34.354.900 93.851.850 1.230,00 Milyar 1.500.000.000
44 BBMD Bank Mestika Dharma Tbk PT 2.440 1.890 2.120 2.010 2.020 2.090 2.010 -110 -5,19% 1.400 1.560 8.138,87 Milyar 4.090.089.984
130 ELPI Pelayaran Nasional Ekalya Purnamasari PT 370 191 214 218 214 218 210 +4 +1,87% 6.887.800 14.116.540 1.586,17 Milyar
79 BSML Bintang Samudera Mandiri Lines Tbk PT 2.150 181 346 346 326 346 326 - - 145.400 1.148.760 640,18 Milyar
159 HDFA Radana Bhaskara Finance Tbk PT 270 127 157 158 158 158 158 +1 +0,64% 100 70.613 1.033,71 Milyar 2.329.668.864
282 PEGE Panca Global Kapital Tbk PT 1.300 400 420 436 +16 +3,81% 100 74.900 1.235,37 Milyar 2.833.416.960
257 MTMH Murni Sadar Tbk PT 2.770 1.345 1.400 1.380 1.395 1.400 1.375 -20 -1,43% 7.238.000 8.008.450 2.885,60 Milyar
398 UNIC Unggul Indah Cahaya Tbk PT 14.600 9.725 9.975 10.075 10.075 10.075 10.075 +100 +1,00% 1.500 2.440 3.862,06 Milyar 383.331.360
124 DUTI Duta Pertiwi Tbk PT 5.950 3.240 4.140 4.020 4.020 4.020 4.020 -120 -2,90% 600 1.603 7.437,00 Milyar 1.850.000.000
147 GDYR Goodyear Indonesia Tbk PT 1.700 1.250 1.395 1.345 -50 -3,58% 2.300 7.503 551,45 Milyar 410.000.000
267 NIRO PT City Retail Developments Tbk 157 123 143 143 - - 20.500 26.029.783 3.174,44 Milyar 22.198.872.064
240 MFMI Multifiling Mitra Indonesia Tbk PT 1.010 635 780 785 775 795 775 +5 +0,64% 57.400 26.433 594,70 Milyar 757.580.992
28 ARNA Arwana Citramulia Tbk PT 1.120 790 995 1.000 995 1.005 980 +5 +0,50% 3.831.400 1.835.850 7.341,43 Milyar 7.338.603.008
DATA SAHAM LAPIS 2

CLOSE
YESTERDAY
91 CASS Cardig Aero Services Tbk PT 525 318 416 [9] [10] 420 416 420 410 +4 +0,96% 118.100 257.823 876,52 Milyar 2.086.950.016
71 BOGA Bintang Oto Global Tbk PT 1.435 1.245 1.295 1.295 1.295 1.305 1.290 - - 53.852.500 70.338.193 4.925,57 Milyar 3.802.865.920
336 SIPD Sreeya Sewu Indonesia Tbk PT 2.000 1.030 1.425 1.425 1.400 1.425 1.360 - - 5.200 24.623 1.908,22 Milyar 1.339.102.592
52 BESS Batulicin Nusantara Maritim Tbk PT 960 165 170 172 172 175 172 +2 +1,18% 208.100 737.893 586,97 Milyar
73 BOLT PT Garuda Metalindo Tbk 1.660 680 745 735 735 735 735 -10 -1,34% 100 3.447 1.722,66 Milyar 2.343.749.888
75 BPII Batavia Prosperindo Internasional Tbk PT 11.500 6.650 10.850 10.700 10.700 10.700 10.700 -150 -1,38% 200 670.937 5.593,16 Milyar 514.010.912
80 BSWD Bank Of India Indonesia Tbk PT 1.090 1.080 1.750 1.750 - - 0 #N/A 3.280,00 Milyar 1.388.800.000
81 BTEK Bumi Teknokultura Unggul Tbk PT 50 50 50 50 50 50 50 - - 100 1.283 2.313,88 Milyar 46.277.496.832
82 BTEL Bakrie Telecom Tbk PT 50 50 50 50 - - 0 #N/A 1.840,00 Milyar 30.929.606.656
88 BWPT Eagle High Plantations Tbk PT 121 64 65 66 65 66 65 +1 +1,54% 7.451.200 8.955.107 2.080,67 Milyar 31.525.289.984
89 CAMP Campina Ice Cream Industry Tbk PT 348 248 306 322 306 322 306 +16 +5,23% 1.949.200 800.290 1.894,97 Milyar 5.885.000.192
97 CITY Natura City Developments Tbk PT 198 131 142 142 141 143 140 - - 47.900 279.740 762,13 Milyar
125 DVLA Darya-Varia Laboratoria Tbk PT 3.400 2.340 2.370 2.390 2.380 2.390 2.370 +20 +0,84% 2.800 12.160 2.676,80 Milyar 1.115.946.112
132 ELTY Bakrieland Development Tbk PT 50 50 50 50 50 50 50 - - 300 18.920 2.176,10 Milyar 1.400.000.000
141 FISH FKS Multi Agro Tbk PT 8.550 5.025 6.750 6.750 - - 0 303 3.240,00 Milyar 480.000.000
149 GHON Gihon Telekomunikasi Indonesia Tbk PT 2.680 1.860 1.920 1.900 1.920 1.935 1.900 -20 -1,04% 1.000 13.980 1.045,00 Milyar 550.000.000
164 HOME Hotel Mandarine Regency Tbk PT 50 50 50 50 - - 0 #N/A 1.110,00 Milyar 2.266.550.528
172 IIKP Inti Agri Resources Tbk PT 50 50 50 50 - - 0 #N/A 1.680,00 Milyar 320.000.000
173 IKAI Intikeramik Alamasri Industri Tbk PT 52 50 50 50 - - 0 358.343 665,29 Milyar 12.096.181.248
192 JECC Jembo Cable Company Tbk PT 6.950 3.600 4.940 4.850 -90 -1,82% 200 753 733,32 Milyar 151.200.000
193 JGLE Graha Andrasentra Propertindo Tbk PT 50 50 50 50 - - 0 5.193 1.129,10 Milyar 22.581.909.504
196 JKSW Jakarta Kyoei Steel Works Tbk PT 60 55 60 60 - - 0 #N/A 9.000,00 Milyar 150.000.000
204 KIAS Keramika Indonesia Assosiasi Tbk PT 50 50 50 50 - - 0 18.123 746,46 Milyar 425.000.000
216 LCGP Eureka Prima Jakarta Tbk PT 117 113 114 114 - - 0 #N/A 641,82 Milyar 5.630.001.152
223 MABA Marga Abhinaya Abadi Tbk PT 50 50 50 50 - - 0 #N/A 768,26 Milyar 15.317.520.384
225 MAMI Mas Murni Indonesia Tbk PT 50 50 50 50 - - 0 #N/A 614,97 Milyar 4.916.602.880
259 MYRX Hanson International Tbk PT 50 50 50 50 - - 0 #N/A 4.340,00 Milyar 78.718.500.864
274 PADI Minna Padi Investama Sekuritas Tbk PT 50 50 50 50 50 50 50 - - 2.300 2.110 565,36 Milyar 11.307.246.592
297 PPRE PP Presisi Tbk PT 204 121 124 127 125 132 124 +3 +2,42% 12.752.300 1.698.420 1.298,48 Milyar 10.224.271.360
310 PTSP Pioneerindo Gourmet International Tbk PT 7.750 2.730 3.500 3.500 - - 0 503 772,83 Milyar 220.808.000
317 RIMO Rimo International Lestari Tbk PT 50 50 50 50 - - 0 #N/A 2.250,00 Milyar 340.000.000
320 RONY Aesler Grup Internasional Tbk PT 800 173 800 800 - - 0 #N/A 1.000,00 Milyar
326 SCCO Supreme Cable Mnfctrg & Commerce Tbk PT 11.175 7.750 8.650 8.675 8.725 8.750 8.500 +25 +0,29% 2.600 3.107 1.783,44 Milyar 205.583.392
338 SKLT Sekar Laut Tbk PT 3.120 1.810 1.950 1.950 1.950 1.950 1.950 - - 43.300 567 1.346,94 Milyar 621.666.432
348 SMRU SMR Utama Tbk PT 50 50 50 50 - - 0 #N/A 624,97 Milyar 12.499.385.344
357 SRIL Sri Rejeki Isman Tbk PT 155 145 146 146 - - 0 #N/A 2.990,00 Milyar 20.452.175.872
361 SUGI Sugih Energy Tbk PT 50 50 50 50 - - 0 #N/A 1.240,00 Milyar 24.811.540.480
366 TARA Agung Semesta Sejahtera Tbk PT 74 50 50 50 - - 80.100 8.833 503,48 Milyar 10.069.645.312
367 TAXI Express Transindo Utama Tbk PT 50 50 50 50 - - 0 7.300 511,18 Milyar 2.145.600.000
382 TOPS PT Totalindo Eka Persada Tbk 54 50 50 50 50 50 50 - - 1.000 245.833 1.666,50 Milyar 33.329.999.872
383 TOTL Total Bangun Persada Tbk PT 356 280 302 304 302 310 302 +2 +0,66% 1.407.000 1.025.350 1.036,64 Milyar 3.409.999.872
397 UFOE Damai Sejahtera Abadi Tbk PT 2.800 222 238 238 240 248 236 - - 20.432.400 48.040.540 544,43 Milyar
407 WICO Wicaksana Overseas International Tbk PT 446 332 394 394 380 394 378 - - 400 187 499,97 Milyar 1.268.951.040
350 SOCI Soechi Lines Tbk PT 230 172 181 182 182 185 181 +1 +0,55% 3.625.800 2.846.017 1.284,74 Milyar 7.058.999.808
119 DMND DIAMOND FOOD INDONESIA Tbk PT 910 745 815 815 815 820 810 - - 76.100 32.913 7.716,71 Milyar
1 ABBA Mahaka Media Tbk PT 453 146 151 153 151 156 151 +2 +1,32% 6.030.500 10.564.810 602,19 Milyar 2.755.124.992
183 IPCC Indonesia Kendaraan Terminal Tbk PT 675 470 570 575 570 580 565 +5 +0,88% 1.000.300 2.426.050 1.045,57 Milyar 1.818.384.820
304 PSKT Red Planet Indonesia Tbk PT 130 50 66 70 66 71 65 +4 +6,06% 15.249.000 12.983.170 724,59 Milyar 10.351.232.000
329 SFAN Surya Fajar Capital Tbk PT 2.030 1.455 1.880 1.870 1.880 1.880 1.860 -10 -0,53% 602.300 750.967 2.536,28 Milyar
157 HAIS Hasnur Internasional Shipping Tbk PT 362 142 218 220 218 222 216 +2 +0,92% 9.702.000 8.784.257 577,78 Milyar
250 MOLI Madusari Murni Indah Tbk PT 470 204 208 212 210 212 208 +4 +1,92% 24.700 180.493 577,50 Milyar
346 SMMT Golden Eagle Energy Tbk PT 1.365 193 650 655 650 665 650 +5 +0,77% 426.500 1.103.263 2.063,25 Milyar 3.150.000.128
236 MDLN Modernland Realty Tbk PT 140 63 82 82 82 84 82 - - 4.393.300 18.860.703 1.040,24 Milyar 5.798.662.144
244 MKTR PT Menthobi Karyatama Raya Tbk 176 112 129 128 129 130 125 -1 -0,78% 7.735.600 44.374.460 1.550,00 Milyar
128 EDGE Indointernet Tbk PT 25.625 18.300 19.975 19.975 19.975 19.975 19.975 - - 900 927 8.070,90 Milyar
11 AGII Aneka Gas Industri Tbk PT 2.680 1.365 1.935 1.950 1.935 1.990 1.935 +15 +0,78% 6.351.000 6.274.283 5.979,99 Milyar 3.066.660.096
278 PBID Panca Budi Idaman Tbk PT 1.815 1.550 1.570 1.570 1.575 1.575 1.570 - - 359.600 551.843 2.943,75 Milyar 1.875.000.064
135 EPMT Enseval Putera Megatrading Tbk PT 3.060 2.580 2.740 2.750 2.740 2.750 2.740 +10 +0,36% 600 30.187 7.448,76 Milyar 2.708.640.000
422 ZONE Mega Perintis Tbk PT 1.860 402 1.225 1.225 1.220 1.235 1.220 - - 89.200 91.090 1.065,96 Milyar
94 CEKA Wilmar Cahaya Indonesia Tbk PT 2.750 1.765 1.970 1.970 1.970 1.980 1.955 - - 8.600 18.887 1.172,15 Milyar 595.000.000
343 SMDR Samudera Indonesia Tbk PT 4.080 890 1.920 1.970 1.925 1.980 1.920 +50 +2,60% 2.071.000 4.014.917 6.451,99 Milyar 3.275.120.128
318 RMKE RMK Energy PT Tbk 1.215 218 935 945 930 945 910 +10 +1,07% 12.457.600 15.032.243 4.134,38 Milyar
395 UANG Pakuan Tbk PT 1.100 424 890 880 890 995 870 -10 -1,12% 177.700 150.433 1.089,00 Milyar
86 BULL Buana Lintas Lautan Tbk PT 244 101 177 180 177 183 175 +3 +1,69% 143.305.900 248.398.747 2.541,20 Milyar 7.298.710.016
3 ABMM ABM Investama Tbk PT 4.900 1.325 3.260 3.340 3.260 3.370 3.260 +80 +2,45% 577.600 2.005.503 9.250,63 Milyar 2.753.165.056
16 ALDO Alkindo Naratama Tbk PT 1.495 645 800 800 800 800 795 - - 97.600 394.530 1.053,48 Milyar 550.000.000
170 IFII Indonesia Fibreboard Industry Tbk 180 141 157 158 158 159 156 +1 +0,64% 28.300 38.107 1.487,10 Milyar
34 ASSA Adi Sarana Armada Tbk PT 3.640 755 770 770 770 790 760 - - 2.210.900 6.882.783 2.746,07 Milyar 3.397.499.904
392 TSPC Tempo Scan Pacific Tbk PT 1.545 1.320 1.400 1.405 1.400 1.405 1.385 +5 +0,36% 474.900 666.127 6.336,36 Milyar 4.499.999.744
129 EKAD Ekadharma International Tbk PT 310 258 278 278 278 278 274 - - 724.200 324.560 978,29 Milyar 698.774.976
93 CCSI Communication Cbl Sys Indisa Tbk PT 915 620 690 685 690 690 670 -5 -0,72% 26.200 112.453 822,00 Milyar
283 PEHA Phapros Tbk PT 1.145 675 680 690 680 695 680 +10 +1,47% 3.200 144.033 579,60 Milyar
330 SGER Sumber Global Energy PT 1.868 489 645 635 650 655 630 -10 -1,55% 553.700 1.579.913 2.583,98 Milyar
344 SMKL Satyamitra Kemas Lestari Tbk PT 585 230 258 254 258 262 252 -4 -1,55% 114.500 922.600 866,22 Milyar
414 WOMF Wahana Ottomitra Multiartha Tbk PT 460 220 256 258 258 260 254 +2 +0,78% 108.800 302.333 898,22 Milyar 3.481.481.472
37 AXIO Tera Data Indonusa Tbk PT 350 160 234 244 234 248 234 +10 +4,27% 21.836.400 16.552.017 1.378,27 Milyar
72 BOLA Bali Bintang Sejahtera Tbk PT 645 214 222 226 222 226 222 +4 +1,80% 393.300 1.635.667 1.356,00 Milyar
247 MLPT Multipolar Technology Tbk PT 4.300 1.995 2.010 2.020 2.040 2.040 2.010 +10 +0,50% 6.500 25.323 3.787,50 Milyar 1.875.000.064
218 LPCK Lippo Cikarang Tbk PT 1.465 900 990 980 990 990 980 -10 -1,01% 121.200 197.767 2.626,01 Milyar 696.000.000
118 DMMX Digital Mediatama Maxima Tbk PT 2.760 910 980 980 980 990 970 - - 188.700 1.586.763 7.538,46 Milyar
136 ERAA Erajaya Swasembada Tbk PT 610 376 388 388 388 394 388 - - 15.867.800 20.457.510 6.252,40 Milyar 2.900.000.000
36 AUTO Astra Otoparts Tbk PT 1.590 1.010 1.445 1.445 1.445 1.460 1.435 - - 1.038.300 2.138.177 7.040,00 Milyar 4.819.732.992
116 DLTA Delta Djakarta Tbk PT 4.250 3.640 3.790 3.790 3.790 3.790 3.760 - - 37.400 117.817 3.034,50 Milyar 800.659.072
308 PTRO Petrosea Tbk PT 4.640 2.100 4.280 4.330 4.230 4.380 4.230 +50 +1,17% 1.043.800 604.197 4.367,26 Milyar 1.008.604.992
76 BRAM Indo Kordsa Tbk PT 13.000 7.350 8.175 8.175 8.200 8.200 8.175 - - 900 2.627 3.678,75 Milyar 450.000.000
405 VTNY Venteny Fortuna International PT Tbk 505 342 444 446 442 454 424 +2 +0,45% 31.501.600 22.153.260 2.820,00 Milyar
285 PJAA Pembangunan Jaya Ancol Tbk PT 810 460 710 710 715 715 675 - - 109.100 162.893 1.136,00 Milyar 1.600.000.000
22 AMOR Ashmore Asset Management Indonesia PT 2.120 1.030 1.315 1.330 1.315 1.330 1.315 +15 +1,14% 26.000 210.640 2.955,56 Milyar
201 KEEN Kencana Energi Lestari Tbk PT 910 410 640 640 640 650 630 - - 6.554.900 17.623.443 2.346,44 Milyar
186 IPPE Indo Pureco Pratama Tbk PT 660 117 123 144 124 148 124 +21 +17,07% 149.475.600 32.931.943 662,40 Milyar
122 DRMA Dharma Polimetal Tbk PT 855 500 575 590 575 595 570 +15 +2,61% 2.713.500 13.542.823 2.776,47 Milyar
388 TRIM Trimegah Sekuritas Indonesia Tbk PT 394 206 222 218 222 226 218 -4 -1,80% 839.100 3.517.297 1.549,83 Milyar 6.845.300.224
295 POLL Pollux Properties Indonesia Tbk PT 1.335 185 220 216 222 234 210 -4 -1,82% 1.401.500 7.135.440 1.796,87 Milyar 7.071.000.064
103 CSAP Catur Sentosa Adiprana Tbk PT 970 458 800 775 -25 -3,12% 1.000 380.383 3.455,22 Milyar 4.458.353.152
155 GTSI GTS Internasional Tbk PT 74 50 52 51 53 53 51 -1 -1,92% 3.461.300 11.990.690 806,78 Milyar
235 MDIA Intermedia Capital Tbk PT 61 50 51 51 51 52 50 - - 2.871.000 7.702.980 1.999,99 Milyar 39.215.538.176
85 BUKK Bukaka Teknik Utama Tbk PT 1.510 945 1.175 1.180 1.170 1.180 1.170 +5 +0,43% 3.700 29.230 3.115,73 Milyar 2.640.452.096
100 CMPP AirAsia Indonesia Tbk PT 890 160 188 206 188 206 188 +18 +9,57% 4.862.600 752.253 2.201,13 Milyar 10.685.124.608
202 KEJU Mulia Boga Raya PT 1.750 1.110 1.400 1.405 1.365 1.415 1.310 +5 +0,36% 41.300 31.790 2.107,50 Milyar
188 IRRA Itama Ranoraya PT 2.200 995 1.055 1.055 1.055 1.070 1.045 - - 3.302.200 3.194.113 1.688,00 Milyar
224 MAIN Malindo Feedmill Tbk PT 715 466 478 488 478 492 478 +10 +2,09% 565.800 794.240 1.092,51 Milyar 2.238.749.952
110 DEPO Caturkarda Depo Bangunan Tbk PT 580 374 468 478 472 480 472 +10 +2,14% 1.700 332.423 3.245,62 Milyar
171 IFSH Ifishdeco Tbk PT 2.590 900 935 925 935 955 925 -10 -1,07% 5.700 10.717 1.965,63 Milyar
276 PANR Panorama Sentrawisata Tbk PT 555 194 510 530 510 530 505 +20 +3,92% 2.032.100 3.982.727 636,00 Milyar 1.200.000.000
228 MARK Mark Dynamics Indonesia Tbk PT 1.380 540 645 630 645 650 620 -15 -2,33% 1.071.700 7.013.240 2.394,00 Milyar 760.000.064
400 VICI Victoria Care Indonesia Tbk PT 660 394 494 498 494 500 494 +4 +0,81% 932.600 820.817 3.340,58 Milyar
362 SULI SLJ Global Tbk PT 228 50 154 157 152 164 152 +3 +1,95% 2.902.200 17.421.060 625,95 Milyar 3.986.916.864
175 IMJS Indomobil Multi Jasa Tbk PT 486 232 306 304 306 306 298 -2 -0,65% 1.519.100 3.924.997 2.578,99 Milyar 5.016.999.936
265 NICL PAM Mineral Tbk PT 167 61 150 151 152 154 148 +1 +0,67% 33.092.600 78.141.573 1.459,04 Milyar
323 SAME Sarana Meditama Metropolitan Tbk PT 458 242 290 286 290 296 282 -4 -1,38% 2.429.100 6.025.647 4.899,07 Milyar 5.900.000.256
290 PNGO Pinago Utama TBK PT 1.675 1.205 1.350 1.315 1.345 1.350 1.285 -35 -2,59% 6.700 38.203 1.027,34 Milyar
DATA SAHAM LAPIS 2

CLOSE
YESTERDAY
35 ATIC Anabatic Technologies Tbk PT 885 346 378 [9] [10] 384 380 384 376 +6 +1,59% 6.900 31.060 889,10 Milyar 1.875.010.048
376 TFCO Tifico Fiber Indonesia Tbk PT 800 550 625 670 +45 +7,20% 200 100 3.231,46 Milyar 4.823.076.352
70 BNBR Bakrie & Brothers Tbk PT 98 50 75 76 72 79 72 +1 +1,33% 76.801.100 258.323.413 1.608,23 Milyar 12.116.042.752
381 TOBA TBS Energi Utama Tbk PT 1.890 570 580 585 580 590 570 +5 +0,86% 5.077.000 9.602.903 4.709,23 Milyar 2.012.491.008
40 BALI Bali Towerindo Sentra Tbk PT 1.150 705 805 795 805 805 795 -10 -1,24% 18.000 1.299.877 3.128,00 Milyar 3.634.476.800
288 PMMP Panca Mitra Multiperdana Tbk PT 492 310 390 376 396 398 372 -14 -3,59% 10.529.900 7.366.113 884,73 Milyar
364 SWID Saraswanti Indoland Development PT 270 87 112 115 113 122 113 +3 +2,68% 16.057.000 18.206.267 635,43 Milyar
146 GDST Gunawan Dianjaya Steel Tbk PT 266 87 143 145 152 152 140 +2 +1,40% 3.074.000 13.759.287 1.340,16 Milyar 8.200.000.000
138 ETWA Eterindo Wahanatama Tbk PT 282 62 169 183 159 185 158 +14 +8,28% 73.700 131.737 835,69 Milyar 968.297.024
17 ALMI Alumindo Light Metal Industry Tbk PT 520 250 256 258 258 262 256 +2 +0,78% 15.200 34.293 984,53 Milyar 616.000.000
413 WMUU Widodo Makmur Unggas Tbk PT 169 75 80 75 80 80 75 -5 -6,25% 105.574.100 21.961.180 970,59 Milyar
180 INPP Indonesian Paradise Property Tbk PT 645 326 418 416 392 416 392 -2 -0,48% 1.200 118.760 4.651,70 Milyar 11.181.971.456
114 DIVA Distribusi Voucher Nusantara Tbk PT 2.160 760 885 900 885 930 865 +15 +1,69% 29.800 88.520 1.285,71 Milyar
248 MMIX Multi Medika Internasional PT Tbk 386 210 340 328 336 342 318 -12 -3,53% 29.143.800 41.494.803 873,60 Milyar
412 WMPP PT Widodo Makmur Perkasa Tbk 208 65 69 73 67 74 65 +4 +5,80% 69.906.500 74.442.727 2.147,59 Milyar
112 DGIK Nusa Konstruksi Enjiniring Tbk PT 226 99 123 126 120 127 120 +3 +2,44% 61.733.900 30.902.493 698,19 Milyar 5.521.728.512
375 TFAS Telefast Indonesia Tbk PT 5.900 2.620 4.640 4.320 4.320 4.320 4.320 -320 -6,90% 1.800 53.917 7.200,00 Milyar
327 SCNP Selaras Citra Nusantara Perkasa Tbk PT 254 186 216 222 216 232 214 +6 +2,78% 1.515.200 690.323 555,00 Milyar
98 CLAY Citra Putra Realty Tbk PT 1.175 560 670 625 670 670 625 -45 -6,72% 5.700 7.883 1.606,25 Milyar
176 INAF Indofarma Tbk PT 2.400 875 1.070 1.000 1.060 1.060 1.000 -70 -6,54% 122.200 109.780 3.099,27 Milyar 3.099.267.584
185 IPOL Indopoly Swakarsa Industry Tbk PT 180 136 160 160 160 162 153 - - 604.500 2.017.697 1.005,17 Milyar 6.443.379.712
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Rabu, Januari 4, 2023 Sesi 2

CLOSE
YESTERDAY
162 HITS Humpuss Intermoda Transportasi Tbk PT 1.175 322 466 2 [12] [13] 434 464 470 434 -32 -6,87% 291.800 324.677 3.081,87 Milyar 6.825.590.272
+12,42% -4,79%
186 IPPE Indo Pureco Pratama Tbk PT 660 117 144 2 +6,67% -2,39% 134 144 147 134 -10 -6,94% 41.146.200 37.525.610 616,40 Milyar
100 CMPP AirAsia Indonesia Tbk PT 890 160 206 2 +4,57% -1,07% 192 208 214 192 -14 -6,80% 2.456.700 895.350 2.051,54 Milyar 10.685.124.608
138 ETWA Eterindo Wahanatama Tbk PT 282 62 183 1 +6,86% +2,76% 177 178 180 174 -6 -3,28% 14.000 123.867 854,37 Milyar 968.297.024
376 TFCO Tifico Fiber Indonesia Tbk PT 800 550 670 2 +3,08% -0,66% 670 #N/A #N/A #N/A - - 0 107 3.231,46 Milyar 4.823.076.352
333 SHIP Sillo Maritime Perdana Tbk PT 1.755 685 940 2 +3,44% -1,62% 925 940 940 915 -15 -1,60% 118.100 696.267 2.515,81 Milyar 2.719.790.080
304 PSKT Red Planet Indonesia Tbk PT 130 50 70 2 +2,94% -0,88% 68 70 71 67 -2 -2,86% 9.471.300 13.227.203 703,88 Milyar 10.351.232.000
158 HATM Habco Trans Maritima Tbk PT 505 149 320 2 +2,89% -1,81% 334 326 338 318 +14 +4,38% 86.459.100 39.031.783 2.240,00 Milyar
412 WMPP PT Widodo Makmur Perkasa Tbk 208 65 73 2 +4,66% +4,34% 70 74 74 70 -3 -4,11% 17.818.000 73.059.233 2.059,33 Milyar
302 PSAB J Resources Asia Pasifik Tbk PT 158 103 114 4 +2,74% -1,78% 115 114 116 111 +1 +0,88% 5.833.200 1.899.507 3.042,90 Milyar 26.460.000.256
303 PSGO Palma Serasih PT 282 136 155 3 +4,03% -1,27% 157 150 157 150 +2 +1,29% 102.100 606.840 2.959,45 Milyar
89 CAMP Campina Ice Cream Industry Tbk PT 348 248 322 9 +1,28% -1,79% 308 322 326 306 -14 -4,35% 1.542.900 851.920 1.812,58 Milyar 5.885.000.192
301 PRIM Royal Prima Tbk PT 454 163 186 3 +1,50% -2,19% 183 176 186 176 -3 -1,61% 588.500 326.920 621,00 Milyar 2.192.079.872
195 JKON Jaya Konstruksi Manggala Pratama Tbk PT 242 74 126 2 +2,44% -0,74% 123 127 128 123 -3 -2,38% 16.142.600 55.615.480 2.005,95 Milyar 16.308.519.936
49 BEBS Berkah Beton Sadaya Tbk PT 1.490 600 790 3 +2,60% -1,11% 805 795 860 765 +15 +1,90% 192.856.800 77.249.713 7.245,00 Milyar
227 MARI Mahaka Radio Integra Tbk PT 472 107 136 2 +1,87% -1,14% 135 138 138 132 -1 -0,74% 13.080.200 46.234.540 709,11 Milyar 5.252.643.840
95 CENT Centratama Telekomuniks Indonesia Tbk PT 268 109 119 2 +1,28% -1,79% 116 112 120 112 -3 -2,52% 3.103.500 5.368.017 3.617,28 Milyar 31.183.464.448
37 AXIO Tera Data Indonusa Tbk PT 350 160 244 248 244 248 240 +4 +1,64% 22.737.000 16.912.743 1.424,99 Milyar
325 SAPX Satria Antaran Prima Tbk PT 1.565 660 775 765 800 800 765 -10 -1,29% 900 6.007 637,50 Milyar 833.333.300
276 PANR Panorama Sentrawisata Tbk PT 555 194 530 515 530 535 515 -15 -2,83% 864.000 3.866.763 618,00 Milyar 1.200.000.000
207 KKGI Resource Alam Indonesia Tbk PT 780 262 432 3 +1,65% -1,92% 418 432 442 414 -14 -3,24% 3.201.200 2.560.827 2.090,00 Milyar 4.693.452.800
282 PEGE Panca Global Kapital Tbk PT 1.300 400 436 436 436 436 436 - - 2.600 71.743 1.235,37 Milyar 2.833.416.960
111 DEWA Darma Henwa Tbk PT 95 50 55 53 55 56 53 -2 -3,64% 72.806.800 141.130.590 1.158,25 Milyar 21.853.732.864
56 BHIT MNC Asia Holding Tbk PT 85 52 60 58 60 60 58 -2 -3,33% 88.556.600 105.436.190 5.029,70 Milyar 51.224.813.568
335 SINI Singaraja Putra Tbk PT 1.510 188 1.385 5 +7,31% -12,45% 1.310 1.395 1.440 1.290 -75 -5,42% 2.696.200 5.077.810 618,11 Milyar
390 TRIS Trisula International Tbk PT 330 146 262 1 +2,01% +0,82% 258 266 280 256 -4 -1,53% 19.047.200 24.913.483 810,49 Milyar 1.046.928.000
315 RDTX Roda Vivatex Tbk PT 10.000 6.700 9.875 9.825 9.875 9.900 9.825 -50 -0,51% 11.600 4.920 2.640,96 Milyar 268.580.896
271 OMED Jayamas Medica Industri TBK PT 280 196 220 220 220 226 218 - - 118.473.300 102.017.193 5.740,00 Milyar
327 SCNP Selaras Citra Nusantara Perkasa Tbk PT 254 186 222 226 222 226 220 +4 +1,80% 216.000 735.333 565,00 Milyar
364 SWID Saraswanti Indoland Development PT 270 87 115 114 115 118 111 -1 -0,87% 7.793.000 18.605.043 619,28 Milyar
122 DRMA Dharma Polimetal Tbk PT 855 500 590 600 590 610 590 +10 +1,69% 3.794.600 12.823.260 2.823,53 Milyar
3 ABMM ABM Investama Tbk PT 4.900 1.325 3.360 3.210 3.360 3.360 3.200 -150 -4,46% 2.182.600 1.877.450 8.837,66 Milyar 2.753.165.056
112 DGIK Nusa Konstruksi Enjiniring Tbk PT 226 99 126 124 124 127 122 -2 -1,59% 44.750.100 31.408.400 687,10 Milyar 5.521.728.512
297 PPRE PP Presisi Tbk PT 204 121 127 124 128 128 124 -3 -2,36% 4.407.100 2.045.323 1.267,81 Milyar 10.224.271.360
55 BHAT Bhakti Multi Artha Tbk PT 1.090 780 875 860 875 880 855 -15 -1,71% 91.683.700 97.850.027 4.300,00 Milyar
252 MPPA Matahari Putra Prima Tbk PT 450 114 137 1 +2,29% +0,20% 132 137 138 132 -5 -3,65% 33.689.000 135.897.867 1.148,45 Milyar 7.529.147.904
110 DEPO Caturkarda Depo Bangunan Tbk PT 580 374 478 484 478 484 478 +6 +1,26% 251.600 323.573 3.286,36 Milyar
224 MAIN Malindo Feedmill Tbk PT 715 466 488 488 494 498 488 - - 377.600 809.407 1.092,51 Milyar 2.238.749.952
66 BMHS Bundamedik Tbk PT 855 364 424 408 428 428 404 -16 -3,77% 1.008.100 2.846.130 3.510,19 Milyar
250 MOLI Madusari Murni Indah Tbk PT 470 204 212 212 214 216 208 - - 83.100 178.330 577,50 Milyar
130 ELPI Pelayaran Nasional Ekalya Purnamasari PT 370 191 218 214 218 218 212 -4 -1,83% 6.437.000 14.241.327 1.615,82 Milyar
72 BOLA Bali Bintang Sejahtera Tbk PT 645 214 226 222 226 232 222 -4 -1,77% 1.093.900 1.526.950 1.332,00 Milyar
377 TGKA Tigaraksa Satria Tbk PT 9.550 6.900 7.150 7.000 7.000 7.000 7.000 -150 -2,10% 1.000 507 6.429,45 Milyar 918.492.736
105 CSRA Cisadane Sawit Raya PT 910 498 590 575 590 590 575 -15 -2,54% 85.800 192.457 1.178,75 Milyar
114 DIVA Distribusi Voucher Nusantara Tbk PT 2.040 760 900 885 900 950 875 -15 -1,67% 28.900 88.100 1.264,29 Milyar
305 PSSI Pelita Samudera Shipping Tbk PT 865 380 610 610 610 615 600 - - 423.200 1.170.900 3.304,41 Milyar 5.030.000.128
349 SMSM Selamat Sempurna Tbk PT 1.605 1.200 1.580 1.545 1.580 1.600 1.530 -35 -2,22% 4.611.000 2.745.290 8.897,15 Milyar 5.758.675.456
35 ATIC Anabatic Technologies Tbk PT 755 346 384 398 390 398 390 +14 +3,65% 39.100 31.147 921,51 Milyar 1.875.010.048
408 WIIM PT Wismilak Inti Makmur Tbk 905 360 660 655 660 675 650 -5 -0,76% 1.344.800 2.308.857 1.375,42 Milyar 2.099.873.792
83 BUAH Segar Kumala Indonesia Tbk PT 1.050 388 995 3 +4,81% -2,84% 980 995 1.010 970 -15 -1,51% 315.800 671.860 995,00 Milyar
266 NIKL Pelat Timah Nusantara Tbk PT 1.295 645 665 665 665 675 650 - - 378.800 497.150 1.678,03 Milyar 2.523.350.016
187 IPTV MNC Vision Networks Tbk PT 195 63 67 66 67 68 65 -1 -1,49% 24.298.900 28.726.613 2.785,06 Milyar
273 PADA Personel Alih Daya Tbk PT 310 94 274 10 +4,45% -1,09% 280 274 290 256 +6 +2,19% 176.658.000 150.866.727 863,10 Milyar
14 AISA FKS Food Sejahtera Tbk PT 218 130 147 146 147 148 145 -1 -0,68% 2.275.900 7.209.923 1.359,52 Milyar 3.083.599.872
1 ABBA Mahaka Media Tbk PT 453 146 153 151 153 155 150 -2 -1,31% 2.426.000 10.437.087 594,32 Milyar 2.755.124.992
389 TRIN Perintis Triniti Properti Tbk PT 705 234 312 306 312 316 306 -6 -1,92% 18.312.300 19.308.403 1.347,77 Milyar
52 BESS Batulicin Nusantara Maritim Tbk PT 960 165 172 173 175 175 171 +1 +0,58% 116.800 736.713 590,39 Milyar
22 AMOR Ashmore Asset Management Indonesia PT 2.120 1.030 1.330 1.330 1.330 1.330 1.330 - - 300 211.193 2.955,56 Milyar
318 RMKE RMK Energy PT Tbk 1.215 224 945 950 945 965 940 +5 +0,53% 22.688.300 14.951.027 4.156,25 Milyar
341 SMBR Semen Baturaja (Persero) Tbk PT 645 376 394 390 394 394 390 -4 -1,02% 2.131.700 2.374.260 3.873,69 Milyar 9.932.534.784
398 UNIC Unggul Indah Cahaya Tbk PT 14.600 9.725 10.075 9.925 10.075 10.075 9.925 -150 -1,49% 2.300 2.457 3.804,56 Milyar 383.331.360
221 LSIP PT Perusahaan Prkbn Lndn Smtr Indnsa Tbk 1.570 1.005 1.045 1.020 1.045 1.055 1.020 -25 -2,39% 5.282.900 4.203.507 6.959,32 Milyar 6.819.963.904
38 BABP Bank MNC Internasional Tbk PT 262 96 105 102 105 107 102 -3 -2,86% 47.199.000 82.100.193 3.168,99 Milyar 18.963.972.096
91 CASS Cardig Aero Services Tbk PT 525 318 420 410 420 420 410 -10 -2,38% 30.800 255.493 855,65 Milyar 2.086.950.016
281 PDPP PT Primadaya Plastisindo Tbk 336 198 212 208 214 216 206 -4 -1,89% 14.462.000 23.861.663 515,00 Milyar
404 VRNA PT Mizuho Leasing Indonesia Tbk 168 99 106 104 103 105 103 -2 -1,89% 128.500 682.020 591,48 Milyar 2.585.160.960
279 PBRX Pan Brothers Tbk PT 198 68 110 104 110 112 103 -6 -5,45% 56.385.900 79.658.897 673,74 Milyar 6.478.295.552
199 KAEF Kimia Farma Tbk PT 2.630 1.025 1.090 1.085 1.095 1.095 1.085 -5 -0,46% 238.600 483.020 6.026,09 Milyar 5.553.999.872
157 HAIS Hasnur Internasional Shipping Tbk PT 362 142 220 216 220 222 216 -4 -1,82% 5.040.200 8.722.490 567,27 Milyar
354 SPTO Surya Pertiwi Tbk PT 660 510 560 550 560 560 550 -10 -1,79% 453.800 496.113 1.485,00 Milyar 2.700.000.000
387 TRGU Cerestar Indonesia Tbk PT 630 206 230 228 230 230 222 -2 -0,87% 4.741.000 6.452.187 1.827,45 Milyar
125 DVLA Darya-Varia Laboratoria Tbk PT 3.400 2.340 2.390 2.400 2.390 2.420 2.390 +10 +0,42% 8.400 11.797 2.688,00 Milyar 1.115.946.112
419 ZATA Bersama Zatta Jaya Tbk PT 358 110 121 MERAH +3,08% +1,69% 117 122 122 115 -4 -3,31% 27.554.900 98.655.130 977,04 Milyar
238 META Nusantara Infrastructure Tbk PT 197 100 124 121 125 125 121 -3 -2,42% 7.361.300 20.579.897 2.142,99 Milyar 15.417.600.000
11 AGII Aneka Gas Industri Tbk PT 2.680 1.365 1.950 1.950 1.960 1.975 1.950 - - 6.052.500 6.304.430 5.979,99 Milyar 3.066.660.096
414 WOMF Wahana Ottomitra Multiartha Tbk PT 460 220 258 258 258 262 258 - - 242.600 299.650 898,22 Milyar 3.481.481.472
17 ALMI Alumindo Light Metal Industry Tbk PT 520 250 258 266 260 266 260 +8 +3,10% 2.100 34.173 1.015,06 Milyar 616.000.000
346 SMMT Golden Eagle Energy Tbk PT 1.365 193 655 665 655 695 650 +10 +1,53% 1.213.200 1.052.763 2.094,75 Milyar 3.150.000.128
46 BBYB PT Bank Neo Commerce Tbk 2.437 615 655 650 655 665 650 -5 -0,76% 16.174.600 77.300.427 6.062,85 Milyar 5.192.586.240
53 BEST Bekasi Fajar Industrial Estate Tbk PT 187 100 134 132 134 134 131 -2 -1,49% 5.845.300 17.463.770 1.273,45 Milyar 9.647.310.848
68 BMTR Global Mediacom Tbk PT 470 236 282 276 282 286 276 -6 -2,13% 22.671.800 26.371.210 4.577,18 Milyar 13.983.544.320
7 ADES Akasha Wira International Tbk PT 8.400 3.220 7.300 7.250 7.300 7.300 7.200 -50 -0,68% 13.700 93.117 4.276,75 Milyar 589.896.832
134 ENRG Energi Mega Persada Tbk PT 404 96 298 286 300 300 278 -12 -4,03% 204.913.600 148.369.373 7.098,87 Milyar 10.342.178.816
156 GWSA Greenwood Sejahtera Tbk PT 190 126 153 153 153 156 151 - - 73.500 253.873 1.193,52 Milyar 7.800.759.808
383 TOTL Total Bangun Persada Tbk PT 356 280 304 304 304 308 300 - - 1.902.000 1.050.593 1.036,64 Milyar 3.409.999.872
159 HDFA Radana Bhaskara Finance Tbk PT 270 127 158 156 156 156 156 -2 -1,27% 3.200 65.300 1.020,62 Milyar 2.329.668.864
240 MFMI Multifiling Mitra Indonesia Tbk PT 1.010 635 785 775 775 775 775 -10 -1,27% 100 28.297 587,13 Milyar 757.580.992
131 ELSA Elnusa Tbk PT 400 250 320 312 318 320 312 -8 -2,50% 28.140.500 37.371.893 2.277,13 Milyar 7.298.500.096
57 BIPI Astrindo Nusantara Infrastruktur Tbk PT 234 50 164 162 164 166 162 -2 -1,22% 168.730.200 652.344.873 8.277,89 Milyar 40.158.986.240
25 ARCI Archi Indonesia Tbk PT 595 296 342 340 342 344 332 -2 -0,58% 2.288.000 1.320.310 8.443,90 Milyar
194 JIHD Jakarta International Hotls & Dev Tbk PT 436 266 356 350 350 350 350 -6 -1,69% 300 36.360 815,16 Milyar 2.329.040.384
350 SOCI Soechi Lines Tbk PT 230 172 182 181 184 185 180 -1 -0,55% 4.297.200 2.898.457 1.277,68 Milyar 7.058.999.808
28 ARNA Arwana Citramulia Tbk PT 1.120 795 1.000 1.005 1.000 1.015 1.000 +5 +0,50% 3.371.500 1.943.417 7.378,14 Milyar 7.338.603.008
286 PLIN Plaza Indonesia Realty Tbk PT 2.700 1.950 2.180 2 -0,46% -2,25% 2.180 2.180 2.180 2.090 - - 2.800 1.267 7.739,00 Milyar 3.037.799.936
405 VTNY Venteny Fortuna International PT Tbk 505 342 446 446 450 472 442 - - 34.120.500 23.205.223 2.820,00 Milyar
8 ADHI Adhi Karya (Persero) Tbk PT 874 474 488 484 490 496 482 -4 -0,82% 18.592.800 16.119.090 1.723,45 Milyar 3.560.849.408
353 SPMA Suparma Tbk PT 783 402 500 494 500 505 486 -6 -1,20% 227.600 548.390 1.558,12 Milyar 2.114.571.008
202 KEJU Mulia Boga Raya PT 1.750 1.110 1.405 1.400 1.400 1.405 1.365 -5 -0,36% 3.400 30.777 2.100,00 Milyar
59 BISI BISI International Tbk PT 1.960 970 1.600 1.585 1.600 1.610 1.570 -15 -0,94% 50.700 214.477 4.755,00 Milyar 3.000.000.000
355 SQMI PT Wilton Makmur Indonesia Tbk 108 50 72 3 +3,16% -1,95% 67 73 73 67 -5 -6,94% 48.396.700 12.592.953 1.041,02 Milyar 301.200.000
296 PORT Nusantara Pelabuhan Handal Tbk PT 1.600 510 875 MERAH -0,74% -2,91% 915 915 915 915 +40 +4,57% 900 24.867 2.574,76 Milyar 2.813.942.016
106 CTBN Citra Tubindo Tbk PT 3.050 1.335 1.725 1.720 1.720 1.720 1.720 -5 -0,29% 100 713 1.376,64 Milyar 800.371.520
84 BUDI Budi Starch & Sweetener Tbk PT 290 158 232 228 232 240 226 -4 -1,72% 2.023.300 1.309.063 1.025,77 Milyar 4.498.997.248
142 FMII Fortune Mate Indonesia Tbk PT 430 256 264 330 +66 +25,00% 176.200 10.540 897,93 Milyar 2.720.999.936
4 ACES Ace Hardware Indonesia Tbk PT 1.395 392 510 500 525 525 500 -10 -1,96% 75.552.600 122.227.120 8.575,00 Milyar 17.068.991.488
220 LPKR Lippo Karawaci Tbk PT 145 78 81 81 81 82 79 - - 9.224.100 19.241.947 5.742,74 Milyar 22.771.585.024
43 BBLD Buana Finance Tbk PT 715 366 625 625 #N/A #N/A #N/A - - 0 6.023 1.028,62 Milyar 1.645.796.096
148 GGRP Gunung Raja Paksi Tbk PT 900 498 520 505 515 525 505 -15 -2,88% 183.300 195.640 6.116,24 Milyar
5 ACST Acset Indonusa Tbk PT 232 151 160 158 160 162 158 -2 -1,25% 2.339.500 4.225.067 2.002,68 Milyar 700.000.000
174 IMAS Indomobil Sukses Internasional Tbk PT 1.035 705 885 880 885 895 865 -5 -0,56% 293.700 1.004.890 3.514,98 Milyar 2.765.278.464
345 SMKM Sumber Mas Konstruksi Tbk PT 650 120 630 625 630 630 620 -5 -0,79% 271.700 274.197 783,13 Milyar
219 LPGI Lippo General Insurance Tbk PT 6.200 2.500 5.925 5.900 -25 -0,42% 90.800 17.310 885,00 Milyar 150.000.000
154 GSMF Equity Development Investment Tbk PT 184 77 79 78 79 79 78 -1 -1,27% 318.600 2.373.170 1.162,94 Milyar 6.013.283.328
261 NATO Surya Permata Andalan Tbk PT 795 478 510 498 510 515 492 -12 -2,35% 246.059.400 254.820.363 3.984,55 Milyar
334 SIMP Salim Ivomas Pratama Tbk PT 560 392 418 416 420 422 416 -2 -0,48% 1.484.000 866.270 6.579,58 Milyar 15.501.309.952
380 TLDN Teladan Prima Agro PT Tbk 805 550 585 585 575 585 575 - - 75.100 171.073 7.573,72 Milyar
133 ENAK Champ Resto Indonesia Tbk PT 2.330 635 1.840 1.840 1.840 1.840 1.830 - - 30.400 5.268.137 3.986,67 Milyar
19 AMAN Makmur Berkah Amanda Tbk PT 730 498 710 710 710 710 705 - - 110.500 111.210 2.750,19 Milyar
391 TRST Trias Sentosa Tbk PT 750 535 740 735 -5 -0,68% 2.600 4.920 2.063,88 Milyar 2.808.000.000
117 DMAS PT Puradelta Lestari Tbk 200 156 160 159 160 161 159 -1 -0,62% 7.961.000 17.852.343 7.663,50 Milyar 48.198.111.232
409 WIKA Wijaya Karya (Persero) Tbk PT 1.180 780 805 800 810 830 800 -5 -0,62% 10.875.600 10.224.297 7.175,96 Milyar 8.963.933.184
165 HOMI Grand House Mulia Tbk PT 823 314 342 336 342 352 336 -6 -1,75% 12.782.700 17.236.963 529,20 Milyar
209 KOBX Kobexindo Tractors Tbk PT 685 230 354 348 354 358 330 -6 -1,69% 458.400 470.443 790,83 Milyar 2.272.499.968
161 HEXA Hexindo Adiperkasa Tbk PT 7.650 4.520 5.300 5.200 5.300 5.350 5.175 -100 -1,89% 237.000 185.533 4.368,00 Milyar 840.000.000
79 BSML Bintang Samudera Mandiri Lines Tbk PT 2.150 182 346 340 328 346 328 -6 -1,73% 64.000 1.141.487 629,08 Milyar
371 TCID Mandom Indonesia Tbk PT 6.800 4.700 6.300 6.175 -125 -1,98% 1.900 10.157 1.241,59 Milyar 201.066.672
267 NIRO PT City Retail Developments Tbk 157 123 143 142 -1 -0,70% 1.600 26.030.220 3.152,24 Milyar 22.198.872.064
336 SIPD Sreeya Sewu Indonesia Tbk PT 2.000 1.030 1.425 1.425 1.425 1.425 1.425 - - 4.700 24.730 1.908,22 Milyar 1.339.102.592
9 ADMF Adira Dinamika Multi Finance Tbk PT 9.850 7.525 9.000 8.825 9.000 9.000 8.825 -175 -1,94% 149.800 75.490 8.825,00 Milyar 1.000.000.000
30 ASGR Astra Graphia Tbk PT 1.050 760 950 940 950 950 930 -10 -1,05% 405.700 420.207 1.267,85 Milyar 1.348.780.544
50 BEKS Bank Pembangunan Daerah Banten Tbk PT 56 50 50 50 50 50 50 - - 1.954.700 380.797 3.339,64 Milyar 64.109.428.736
63 BLTA Berlian Laju Tanker Tbk PT 50 50 50 50 50 50 50 - - 400 6.893 1.297,01 Milyar 23.452.291.072
81 BTEK Bumi Teknokultura Unggul Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 1.287 2.313,88 Milyar 46.277.496.832
DATA SAHAM LAPIS 2

CLOSE
YESTERDAY
82 BTEL Bakrie Telecom Tbk PT 50 50 50 [12] [13] 50 - - 0 #N/A 1.840,00 Milyar 30.929.606.656
97 CITY Natura City Developments Tbk PT 198 131 141 143 141 145 139 +2 +1,42% 1.098.600 281.337 772,94 Milyar
121 DOID Delta Dunia Makmur Tbk PT 645 230 306 292 306 310 290 -14 -4,58% 30.839.400 18.639.477 2.517,38 Milyar 8.564.339.712
127 ECII Electronic City Indonesia Tbk PT 970 450 500 500 530 530 500 - - 900 12.043 667,17 Milyar 1.287.448.064
140 FAST Fast Food Indonesia Tbk PT 1.250 780 820 820 820 820 820 - - 300 21.750 3.272,03 Milyar 1.995.138.560
160 HERO Hero Supermarket Tbk PT 1.900 1.395 1.500 1.510 1.480 1.510 1.480 +10 +0,67% 12.200 20.633 6.317,29 Milyar 4.183.633.920
173 IKAI Intikeramik Alamasri Industri Tbk PT 52 50 50 50 - - 1.000 358.237 665,29 Milyar 12.096.181.248
193 JGLE Graha Andrasentra Propertindo Tbk PT 50 50 50 50 - - 1.100 5.190 1.129,10 Milyar 22.581.909.504
260 NASA Andalan Perkasa Abadi Tbk PT 69 50 50 50 50 50 50 - - 1.500 12.287 550,25 Milyar 11.004.910.592
274 PADI Minna Padi Investama Sekuritas Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 2.177 565,36 Milyar 11.307.246.592
280 PBSA Paramita Bangun Sarana Tbk PT 540 278 304 306 306 308 304 +2 +0,66% 131.500 502.733 918,00 Milyar 1.500.000.000
310 PTSP Pioneerindo Gourmet International Tbk PT 7.750 2.730 3.500 3.500 - - 5.000 483 772,83 Milyar 220.808.000
338 SKLT Sekar Laut Tbk PT 3.120 1.810 1.950 1.950 #N/A #N/A #N/A - - 0 1.990 1.346,94 Milyar 621.666.432
366 TARA Agung Semesta Sejahtera Tbk PT 74 50 50 50 - - 0 11.487 503,48 Milyar 10.069.645.312
367 TAXI Express Transindo Utama Tbk PT 50 50 50 50 - - 7.100 7.100 511,18 Milyar 2.145.600.000
402 VIVA Visi Media Asia Tbk PT 52 50 50 50 50 50 50 - - 3.500 109.237 823,21 Milyar 15.429.450.752
407 WICO Wicaksana Overseas International Tbk PT 446 332 394 394 #N/A #N/A #N/A - - 0 200 548,17 Milyar 1.268.951.040
119 DMND DIAMOND FOOD INDONESIA Tbk PT 910 745 815 815 810 815 810 - - 900 34.473 7.716,71 Milyar
33 ASRI Alam Sutera Realty Tbk PT 197 136 160 159 162 163 158 -1 -0,62% 5.386.800 11.964.023 3.124,26 Milyar 19.649.411.072
77 BRNA Berlina Tbk PT 1.320 860 1.070 1.030 -40 -3,74% 100 12.050 1.008,48 Milyar 979.110.016
128 EDGE Indointernet Tbk PT 25.625 18.300 19.975 19.975 19.975 19.975 19.975 - - 200 980 8.070,90 Milyar
422 ZONE Mega Perintis Tbk PT 1.860 402 1.225 1.225 1.225 1.230 1.220 - - 113.100 91.500 1.065,96 Milyar
34 ASSA Adi Sarana Armada Tbk PT 3.640 755 770 755 770 780 755 -15 -1,95% 2.426.700 6.788.233 2.692,58 Milyar 3.397.499.904
129 EKAD Ekadharma International Tbk PT 310 258 278 284 282 300 280 +6 +2,16% 3.695.200 340.013 978,29 Milyar 698.774.976
118 DMMX Digital Mediatama Maxima Tbk PT 2.760 910 980 1.035 975 1.040 940 +55 +5,61% 2.854.500 1.514.513 7.961,54 Milyar
36 AUTO Astra Otoparts Tbk PT 1.590 1.010 1.450 1.455 1.450 1.485 1.445 +5 +0,34% 1.142.800 2.110.447 7.040,00 Milyar 4.819.732.992
76 BRAM Indo Kordsa Tbk PT 13.000 7.350 8.175 8.200 8.175 8.325 8.150 +25 +0,31% 1.000 2.600 3.690,00 Milyar 450.000.000
388 TRIM Trimegah Sekuritas Indonesia Tbk PT 394 206 218 226 220 226 218 +8 +3,67% 1.574.000 3.499.467 1.606,70 Milyar 6.845.300.224
155 GTSI GTS Internasional Tbk PT 74 50 51 52 52 52 51 +1 +1,96% 1.348.300 12.009.710 822,60 Milyar
171 IFSH Ifishdeco Tbk PT 2.590 900 925 960 925 965 925 +35 +3,78% 8.400 10.603 2.040,00 Milyar
185 IPOL Indopoly Swakarsa Industry Tbk PT 180 136 156 152 156 160 152 -4 -2,56% 252.800 1.557.663 979,39 Milyar 6.443.379.712
378 TIFA KDB Tifa Finance Tbk PT 675 388 430 1 +5,24% +0,42% 430 430 430 430 - - 1.000 12.537 1.527,45 Milyar 1.079.699.968
180 INPP Indonesian Paradise Property Tbk PT 645 326 416 416 416 416 416 - - 200 117.353 4.651,70 Milyar 11.181.971.456
417 WTON PT Wijaya Karya Beton Tbk 262 189 192 191 192 194 191 -1 -0,52% 1.426.400 4.818.847 1.664,65 Milyar 8.338.308.608
329 SFAN Surya Fajar Capital Tbk PT 2.030 1.465 1.865 1.875 1.870 1.875 1.865 +10 +0,54% 600.400 746.390 2.549,88 Milyar
342 SMDM Suryamas Dutamakmur Tbk PT 488 144 181 180 175 182 175 -1 -0,55% 1.166.600 3.377.863 858,98 Milyar 4.772.137.984
78 BSBK PT Wulandari Bangun Laksana Tbk 372 130 170 2 +7,38% -0,05% 159 160 162 159 -11 -6,47% 937.081.900 388.006.657 3.740,00 Milyar
126 DWGL Dwi Guna Laksana Tbk PT 290 158 172 169 167 172 167 -3 -1,74% 1.500 66.520 1.562,38 Milyar 8.637.564.928
170 IFII Indonesia Fibreboard Industry Tbk 180 141 158 158 158 158 156 - - 25.200 38.643 1.487,10 Milyar
175 IMJS Indomobil Multi Jasa Tbk PT 486 232 298 300 300 306 298 +2 +0,67% 461.300 3.806.507 2.596,30 Milyar 5.016.999.936
58 BIRD Blue Bird Tbk PT 1.950 1.140 1.425 1.370 1.425 1.440 1.330 -55 -3,86% 11.273.000 2.760.623 3.427,88 Milyar 2.502.099.968
93 CCSI Communication Cbl Sys Indisa Tbk PT 915 620 685 690 685 690 670 +5 +0,73% 40.400 112.827 828,00 Milyar
369 TBLA Tunas Baru Lampung Tbk PT 860 665 680 700 690 710 685 +20 +2,94% 879.400 1.273.733 3.739,47 Milyar 5.342.098.944
23 ANJT Austindo Nusantara Jaya Tbk PT 1.200 640 670 670 670 675 665 - - 2.613.800 1.810.150 2.247,30 Milyar 3.311.505.408
178 INDS Indospring Tbk PT 2.390 1.855 1.945 1.950 1.945 1.960 1.945 +5 +0,26% 800 4.767 1.279,69 Milyar 656.249.728
137 ERTX Eratex Djaja Tbk PT 610 172 492 7 +2,48% -3,04% 505 492 505 458 +13 +2,64% 6.023.100 7.531.937 649,70 Milyar 1.286.539.776
322 RSGK Kedoya Adyaraya Tbk PT 1.720 1.025 1.205 1.125 1.135 1.135 1.125 -80 -6,64% 18.800 20.293 1.045,88 Milyar
397 UFOE Damai Sejahtera Abadi Tbk PT 2.800 222 238 222 238 248 222 -16 -6,72% 43.808.400 46.645.243 507,83 Milyar
20 AMAR Bank Amar Indonesia PT 540 207 232 230 232 232 228 -2 -0,86% 4.015.600 36.459.967 3.160,20 Milyar
254 MTDL Metrodata Electronics Tbk PT 845 520 550 550 550 560 550 - - 703.900 3.038.650 6.752,28 Milyar 2.455.376.896
41 BATA Sepatu Bata Tbk PT 640 436 550 4 +2,56% -0,46% 540 515 540 515 -10 -1,82% 2.400 8.990 702,00 Milyar 1.300.000.000
163 HOKI Buyung Poetra Sembada Tbk PT 187 95 104 102 104 104 102 -2 -1,92% 1.342.900 4.329.497 987,13 Milyar 2.374.834.688
218 LPCK Lippo Cikarang Tbk PT 1.465 900 980 965 975 975 965 -15 -1,53% 51.100 197.683 2.585,81 Milyar 696.000.000
149 GHON Gihon Telekomunikasi Indonesia Tbk PT 2.680 1.860 1.900 1.935 1.900 1.935 1.900 +35 +1,84% 5.700 13.810 1.064,25 Milyar 550.000.000
48 BCIC Bank Jtrust Indonesia Tbk PT 218 117 187 5 -2,45% -14,19% 177 192 206 174 -10 -5,35% 247.993.400 5.223.280 2.477,43 Milyar
107 DART Duta Anggada Realty Tbk PT 296 167 182 5 +1,52% -1,42% 183 186 187 182 +1 +0,55% 7.300 44.850 574,87 Milyar 3.141.390.848
395 UANG Pakuan Tbk PT 1.100 424 900 885 905 930 870 -15 -1,67% 170.400 155.200 1.070,85 Milyar
373 TEBE Dana Brata Luhur Tbk PT 1.135 560 850 825 850 850 815 -25 -2,94% 551.700 508.227 1.060,13 Milyar
168 IBOS Indo Boga Sukses Tbk PT 128 72 83 83 83 85 80 - - 623.300 437.330 667,05 Milyar
197 JRPT Jaya Real Property Tbk PT 535 448 490 490 490 490 482 - - 1.501.900 2.992.603 6.737,50 Milyar 13.749.999.616
314 RANC Supra Boga Lestari Tbk PT 1.940 780 790 790 795 805 790 - - 31.700 59.220 1.235,94 Milyar 1.564.487.552
40 BALI Bali Towerindo Sentra Tbk PT 1.150 705 795 810 795 810 790 +15 +1,89% 12.300 1.300.077 3.187,02 Milyar 3.634.476.800
47 BCAP MNC Kapital Indonesia Tbk PT 352 50 80 79 80 82 79 -1 -1,25% 22.139.700 45.671.700 3.366,89 Milyar 38.465.650.688
67 BMSR Bintang Mitra Semestaraya Tbk PT 1.215 191 770 770 800 800 740 - - 194.200 314.647 892,58 Milyar 1.159.200.000
96 CFIN Clipan Finance Indonesia Tbk PT 466 224 300 302 300 304 298 +2 +0,67% 1.613.900 2.770.543 1.203,33 Milyar 3.984.520.448
51 BELL Trisula Textile Industries Tbk PT 660 57 148 142 149 152 140 -6 -4,05% 32.835.800 49.085.937 1.029,50 Milyar 1.450.000.000
92 CBUT Citra Borneo Utama Tbk PT 2.520 690 2.240 2.160 2.240 2.380 2.090 -80 -3,57% 1.362.500 5.037.120 6.810,00 Milyar
73 BOLT PT Garuda Metalindo Tbk 1.660 680 735 740 760 760 740 +5 +0,68% 400 3.450 1.734,38 Milyar 2.343.749.888
323 SAME Sarana Meditama Metropolitan Tbk PT 458 242 286 292 284 292 282 +6 +2,10% 1.276.400 6.081.433 5.001,85 Milyar 5.900.000.256
257 MTMH Murni Sadar Tbk PT 2.770 1.345 1.395 1.450 1.400 1.455 1.390 +55 +3,94% 14.256.400 7.831.237 2.999,36 Milyar
289 PNBS Bank Panin Dubai Syariah Tbk PT 102 57 65 2 +1,54% -0,64% 65 66 67 65 - - 23.788.600 49.518.573 2.497,66 Milyar 23.959.037.952
275 PALM Provident Investasi Bersama Tbk PT 1.230 595 655 680 655 685 635 +25 +3,82% 1.136.200 667.650 4.841,29 Milyar 7.080.033.280
244 MKTR PT Menthobi Karyatama Raya Tbk 176 112 128 135 128 137 126 +7 +5,47% 76.405.500 43.327.450 1.550,00 Milyar
330 SGER Sumber Global Energy PT 1.868 489 635 635 635 650 625 - - 343.400 1.556.813 2.583,98 Milyar
344 SMKL Satyamitra Kemas Lestari Tbk PT 585 230 254 240 252 258 240 -14 -5,51% 2.016.000 921.250 818,48 Milyar
258 MYOH Samindo Resources Tbk PT 1.850 1.390 1.590 1.590 1.590 1.590 1.575 - - 38.200 27.540 3.508,04 Milyar 2.206.312.448
415 WOOD Integra Indocabinet Tbk PT 885 338 358 356 360 362 356 -2 -0,56% 1.842.200 11.987.923 2.265,05 Milyar 6.249.999.872
401 VICO Victoria Investama Tbk PT 336 123 161 162 169 169 160 +1 +0,62% 214.300 1.727.830 1.482,32 Milyar 9.150.094.336
370 TBMS Tembaga Mulia Semanan Tbk PT 2.090 1.485 1.630 1.630 1.625 1.630 1.550 - - 1.900 5.730 598,76 Milyar 367.340.000
103 CSAP Catur Sentosa Adiprana Tbk PT 970 458 775 785 +10 +1,29% 142.700 377.180 3.499,81 Milyar 4.458.353.152
108 DAYA Duta Intidaya Tbk PT 306 200 206 220 218 220 206 +14 +6,80% 7.000 17.077 532,52 Milyar 2.420.547.072
340 SLIS Gaya Abadi Sempurna Tbk PT 1.465 136 274 2 +5,03% -1,41% 266 274 284 264 -8 -2,92% 51.689.800 89.970.833 532,00 Milyar
321 ROTI Nippon Indosari Corpindo Tbk PT 1.450 1.215 1.300 1.330 1.295 1.350 1.290 +30 +2,31% 194.800 660.903 8.228,03 Milyar 6.185.692.160
90 CARS Industri Dan Perdagangn Bntrc Dhm PT 140 50 82 82 82 84 80 - - 19.433.600 93.828.317 1.230,00 Milyar 1.500.000.000
234 MCOR Bank China Construc Bnk Ind Tbk PT 118 79 81 81 81 82 80 - - 2.075.700 4.355.810 3.040,78 Milyar 16.631.460.864
31 ASLC Autopedia Sukses Lestari Tbk PT 350 117 121 118 121 123 117 -3 -2,48% 11.560.700 27.418.430 1.504,07 Milyar
87 BVIC Bank Victoria International Tbk PT 214 104 112 3 +3,37% -1,68% 112 113 115 110 - - 3.423.500 8.326.770 1.162,81 Milyar 8.671.047.680
360 STAR PT Buana Artha Anugerah Tbk 191 112 139 139 136 139 131 - - 5.500 50.310 667,20 Milyar 4.800.000.512
124 DUTI Duta Pertiwi Tbk PT 5.950 3.240 4.020 4.020 4.020 4.020 4.020 - - 100 1.550 7.437,00 Milyar 1.850.000.000
DATA SAHAM LAPIS 2

CLOSE
YESTERDAY
411 WIRG Wir Asia Tbk PT 1.600 116 128 2 [12] [13] 125 129 133 125 -3 -2,34% 84.684.400 174.927.637 1.489,89 Milyar
+3,33% -0,84%
324 SAMF Saraswanti Anugerah Makmur PT 1.205 388 462 458 462 468 454 -4 -0,87% 196.900 1.877.037 2.347,25 Milyar
42 BBKP Bank KB Bukopin Tbk PT 302 98 112 3 +4,27% -4,64% 114 112 119 110 +2 +1,79% 344.424.900 116.194.697 7.640,27 Milyar 11.630.570.496
291 PNIN Paninvest Tbk PT 2.210 660 1.230 1.230 1.235 1.265 1.225 - - 1.810.800 6.706.477 5.004,04 Milyar 4.068.323.840
147 GDYR Goodyear Indonesia Tbk PT 1.700 1.250 1.345 1.390 +45 +3,35% 800 7.247 569,90 Milyar 410.000.000
179 INPC Bank Artha Graha Internasional Tbk PT 136 69 73 2 +3,05% -1,09% 73 73 75 73 - - 1.835.500 4.857.897 1.461,55 Milyar 9.969.983.488
288 PMMP Panca Mitra Multiperdana Tbk PT 492 310 376 368 376 376 364 -8 -2,13% 4.883.300 7.561.553 865,90 Milyar
44 BBMD Bank Mestika Dharma Tbk PT 2.440 1.890 2.010 2.010 #N/A #N/A #N/A - - 0 1.603 8.138,87 Milyar 4.090.089.984
413 WMUU Widodo Makmur Unggas Tbk PT 169 70 75 70 70 74 70 -5 -6,67% 79.861.800 25.010.490 905,88 Milyar
176 INAF Indofarma Tbk PT 2.400 875 1.000 930 1.000 1.000 930 -70 -7,00% 414.500 109.170 2.882,32 Milyar 3.099.267.584
181 INPS Indah Prakasa Sentosa Tbk PT 2.230 730 1.130 1.055 1.110 1.110 1.055 -75 -6,64% 104.000 579.833 685,75 Milyar 650.000.000
98 CLAY Citra Putra Realty Tbk PT 1.175 560 625 585 585 600 585 -40 -6,40% 11.800 8.023 1.503,45 Milyar
375 TFAS Telefast Indonesia Tbk PT 5.900 2.620 4.320 4.020 4.060 4.060 4.020 -300 -6,94% 5.300 53.930 6.700,00 Milyar
144 FUJI Fuji Finance Indonesia Tbk PT 825 410 432 446 450 450 410 +14 +3,24% 18.400 2.135.480 492,83 Milyar
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Kamis, Januari 5, 2023

CLOSE
YESTERDAY
162 HITS Humpuss Intermoda Transportasi Tbk PT 1.175 322 466 [15] [16] 434 464 470 434 -32 -6,87% 291.800 324.677 3.081,87 Milyar 6.825.590.272
100 CMPP AirAsia Indonesia Tbk PT 890 162 192 192 #N/A #N/A #N/A - - 0 958.627 2.051,54 Milyar 10.685.124.608
333 SHIP Sillo Maritime Perdana Tbk PT 1.755 685 925 925 #N/A #N/A #N/A - - 0 682.560 2.515,81 Milyar 2.719.790.080
304 PSKT Red Planet Indonesia Tbk PT 130 50 70 68 70 71 67 -2 -2,86% 9.471.300 13.227.203 703,88 Milyar 10.351.232.000
412 WMPP PT Widodo Makmur Perkasa Tbk 208 65 70 70 #N/A #N/A #N/A - - 0 65.724.333 2.059,33 Milyar
303 PSGO Palma Serasih PT 282 136 157 157 #N/A #N/A #N/A - - 0 609.027 2.959,45 Milyar
89 CAMP Campina Ice Cream Industry Tbk PT 348 248 308 308 #N/A #N/A #N/A - - 0 891.280 1.812,58 Milyar 5.885.000.192
301 PRIM Royal Prima Tbk PT 454 163 186 183 176 186 176 -3 -1,61% 588.500 326.920 621,00 Milyar 2.192.079.872
195 JKON Jaya Konstruksi Manggala Pratama Tbk PT 242 74 126 123 127 128 123 -3 -2,38% 16.142.600 55.615.480 2.005,95 Milyar 16.308.519.936
49 BEBS Berkah Beton Sadaya Tbk PT 1.490 600 805 805 #N/A #N/A #N/A - - 0 82.674.920 7.245,00 Milyar
227 MARI Mahaka Radio Integra Tbk PT 472 107 136 135 138 138 132 -1 -0,74% 13.080.200 46.234.540 709,11 Milyar 5.252.643.840
95 CENT Centratama Telekomuniks Indonesia Tbk PT 268 109 116 116 #N/A #N/A #N/A - - 0 5.408.040 3.617,28 Milyar 31.183.464.448
37 AXIO Tera Data Indonusa Tbk PT 350 160 248 248 #N/A #N/A #N/A - - 0 16.488.533 1.424,99 Milyar
325 SAPX Satria Antaran Prima Tbk PT 1.565 660 765 765 #N/A #N/A #N/A - - 0 6.037 637,50 Milyar 833.333.300
276 PANR Panorama Sentrawisata Tbk PT 555 194 530 515 530 535 515 -15 -2,83% 864.000 3.866.763 618,00 Milyar 1.200.000.000
368 TAYS Jaya Swarasa Agung Tbk PT 825 180 555 555 #N/A #N/A #N/A - - 0 26.402.920 609,90 Milyar
207 KKGI Resource Alam Indonesia Tbk PT 780 262 418 418 #N/A #N/A #N/A - - 0 2.468.933 2.090,00 Milyar 4.693.452.800
282 PEGE Panca Global Kapital Tbk PT 1.300 400 436 436 #N/A #N/A #N/A - - 0 71.583 1.235,37 Milyar 2.833.416.960
111 DEWA Darma Henwa Tbk PT 95 50 53 53 #N/A #N/A #N/A - - 0 139.255.193 1.158,25 Milyar 21.853.732.864
56 BHIT MNC Asia Holding Tbk PT 85 52 58 58 #N/A #N/A #N/A - - 0 105.693.743 5.029,70 Milyar 51.224.813.568
335 SINI Singaraja Putra Tbk PT 1.510 188 1.310 5 +7,31% -12,45% 1.310 #N/A #N/A #N/A - - 0 5.061.750 618,11 Milyar
390 TRIS Trisula International Tbk PT 330 146 258 1 +2,01% +0,82% 258 #N/A #N/A #N/A - - 0 25.130.010 810,49 Milyar 1.046.928.000
315 RDTX Roda Vivatex Tbk PT 10.000 6.700 9.875 9.825 9.875 9.900 9.825 -50 -0,51% 11.600 4.920 2.640,96 Milyar 268.580.896
271 OMED Jayamas Medica Industri TBK PT 280 196 220 220 220 226 218 - - 118.473.300 102.017.193 5.740,00 Milyar
327 SCNP Selaras Citra Nusantara Perkasa Tbk PT 254 186 226 226 #N/A #N/A #N/A - - 0 733.540 565,00 Milyar
364 SWID Saraswanti Indoland Development PT 270 87 114 114 #N/A #N/A #N/A - - 0 18.685.267 619,28 Milyar
122 DRMA Dharma Polimetal Tbk PT 855 500 600 600 #N/A #N/A #N/A - - 0 12.527.620 2.823,53 Milyar
343 SMDR Samudera Indonesia Tbk PT 4.080 890 1.935 1.935 #N/A #N/A #N/A - - 0 3.981.403 6.337,36 Milyar 3.275.120.128
3 ABMM ABM Investama Tbk PT 4.900 1.325 3.210 3.210 #N/A #N/A #N/A - - 0 1.846.577 8.837,66 Milyar 2.753.165.056
12 AGRO Bank Raya Indonesia Tbk PT 1.670 398 424 424 #N/A #N/A #N/A - - 0 21.101.727 9.548,51 Milyar 21.343.291.392
112 DGIK Nusa Konstruksi Enjiniring Tbk PT 226 99 124 124 #N/A #N/A #N/A - - 0 31.408.400 687,10 Milyar 5.521.728.512
297 PPRE PP Presisi Tbk PT 204 121 127 124 128 128 124 -3 -2,36% 4.407.100 2.045.323 1.267,81 Milyar 10.224.271.360
55 BHAT Bhakti Multi Artha Tbk PT 1.090 780 860 860 #N/A #N/A #N/A - - 0 95.784.303 4.300,00 Milyar
252 MPPA Matahari Putra Prima Tbk PT 450 114 137 1 +2,29% +0,20% 132 137 138 132 -5 -3,65% 33.689.000 135.897.867 1.148,45 Milyar 7.529.147.904
332 SHID Hotel Sahid Jaya International Tbk PT 2.870 800 2.650 2.650 #N/A #N/A #N/A - - 0 3.561.887 2.966,21 Milyar 1.119.326.208
110 DEPO Caturkarda Depo Bangunan Tbk PT 580 374 484 484 #N/A #N/A #N/A - - 0 322.373 3.286,36 Milyar
224 MAIN Malindo Feedmill Tbk PT 715 466 488 488 494 498 488 - - 377.600 809.407 1.092,51 Milyar 2.238.749.952
115 DKFT Central Omega Resources Tbk PT 177 102 107 107 #N/A #N/A #N/A - - 0 5.923.687 603,29 Milyar 5.473.485.824
362 SULI SLJ Global Tbk PT 228 50 156 156 #N/A #N/A #N/A - - 0 17.383.243 621,96 Milyar 3.986.916.864
66 BMHS Bundamedik Tbk PT 855 364 408 408 #N/A #N/A #N/A - - 0 2.756.770 3.510,19 Milyar
250 MOLI Madusari Murni Indah Tbk PT 470 204 212 212 214 216 208 - - 83.100 178.330 577,50 Milyar
32 ASMI Asuransi Maximus Graha Persada Tbk PT 294 101 107 107 #N/A #N/A #N/A - - 0 3.324.563 958,55 Milyar 8.958.380.032
130 ELPI Pelayaran Nasional Ekalya Purnamasari PT 370 191 214 214 #N/A #N/A #N/A - - 0 14.367.173 1.615,82 Milyar
233 MCAS M Cash Integrasi PT 14.450 7.300 8.275 8.275 #N/A #N/A #N/A - - 0 600.677 7.182,15 Milyar 867.933.312
72 BOLA Bali Bintang Sejahtera Tbk PT 640 214 222 222 #N/A #N/A #N/A - - 0 1.423.193 1.332,00 Milyar
377 TGKA Tigaraksa Satria Tbk PT 9.550 6.900 7.000 7.000 #N/A #N/A #N/A - - 0 540 6.429,45 Milyar 918.492.736
105 CSRA Cisadane Sawit Raya PT 910 500 575 575 #N/A #N/A #N/A - - 0 182.523 1.178,75 Milyar
86 BULL Buana Lintas Lautan Tbk PT 240 101 179 179 #N/A #N/A #N/A - - 0 238.478.437 2.527,09 Milyar 7.298.710.016
114 DIVA Distribusi Voucher Nusantara Tbk PT 2.030 760 885 885 #N/A #N/A #N/A - - 0 85.900 1.264,29 Milyar
305 PSSI Pelita Samudera Shipping Tbk PT 865 380 610 610 610 615 600 - - 423.200 1.170.900 3.304,41 Milyar 5.030.000.128
349 SMSM Selamat Sempurna Tbk PT 1.605 1.200 1.545 1.545 #N/A #N/A #N/A - - 0 2.837.947 8.897,15 Milyar 5.758.675.456
35 ATIC Anabatic Technologies Tbk PT 730 346 398 398 #N/A #N/A #N/A - - 0 31.423 921,51 Milyar 1.875.010.048
408 WIIM PT Wismilak Inti Makmur Tbk 905 360 655 655 #N/A #N/A #N/A - - 0 2.308.373 1.375,42 Milyar 2.099.873.792
88 BWPT Eagle High Plantations Tbk PT 121 64 66 66 #N/A #N/A #N/A - - 0 8.742.013 2.080,67 Milyar 31.525.289.984
83 BUAH Segar Kumala Indonesia Tbk PT 1.050 388 980 3 +4,81% -2,84% 980 #N/A #N/A #N/A - - 0 665.087 995,00 Milyar
266 NIKL Pelat Timah Nusantara Tbk PT 1.295 645 665 665 #N/A #N/A #N/A - - 0 448.793 1.678,03 Milyar 2.523.350.016
356 SRAJ Sejahteraraya Anugrahjaya Tbk PT 750 93 655 655 #N/A #N/A #N/A - - 0 4.889.673 7.860,46 Milyar 12.000.705.536
187 IPTV MNC Vision Networks Tbk PT 195 63 66 66 #N/A #N/A #N/A - - 0 28.816.083 2.785,06 Milyar
152 GMFI Garuda Maintenance Facility ArAsa Tbk PT 90 58 65 65 #N/A #N/A #N/A - - 0 4.452.777 1.835,18 Milyar 28.233.510.912
273 PADA Personel Alih Daya Tbk PT 310 94 280 10 +4,45% -1,09% 280 #N/A #N/A #N/A - - 0 156.755.327 863,10 Milyar
14 AISA FKS Food Sejahtera Tbk PT 218 130 146 146 #N/A #N/A #N/A - - 0 6.726.737 1.359,52 Milyar 3.083.599.872
70 BNBR Bakrie & Brothers Tbk PT 98 50 73 73 #N/A #N/A #N/A - - 0 239.835.913 1.544,74 Milyar 12.116.042.752
1 ABBA Mahaka Media Tbk PT 453 146 151 151 #N/A #N/A #N/A - - 0 10.283.170 594,32 Milyar 2.755.124.992
15 AKPI Argha Karya Prima Industry Tbk PT 1.900 895 1.185 1.185 #N/A #N/A #N/A - - 0 24.717 725,51 Milyar 612.248.000
389 TRIN Perintis Triniti Properti Tbk PT 705 234 306 306 #N/A #N/A #N/A - - 0 19.874.150 1.347,77 Milyar
52 BESS Batulicin Nusantara Maritim Tbk PT 960 165 173 173 #N/A #N/A #N/A - - 0 719.880 590,39 Milyar
22 AMOR Ashmore Asset Management Indonesia PT 2.120 1.030 1.330 1.330 #N/A #N/A #N/A - - 0 210.373 2.955,56 Milyar
318 RMKE RMK Energy PT Tbk 1.215 224 950 950 #N/A #N/A #N/A - - 0 13.978.307 4.156,25 Milyar
69 BNBA Bank Bumi Arta Tbk PT 3.680 910 970 970 #N/A #N/A #N/A - - 0 885.240 2.666,43 Milyar 2.310.000.128
341 SMBR Semen Baturaja (Persero) Tbk PT 645 376 390 390 #N/A #N/A #N/A - - 0 2.322.737 3.873,69 Milyar 9.932.534.784
398 UNIC Unggul Indah Cahaya Tbk PT 14.600 9.725 9.925 9.925 #N/A #N/A #N/A - - 0 2.480 3.804,56 Milyar 383.331.360
221 LSIP PT Perusahaan Prkbn Lndn Smtr Indnsa Tbk 1.570 1.005 1.020 1.020 #N/A #N/A #N/A - - 0 4.273.223 6.959,32 Milyar 6.819.963.904
38 BABP Bank MNC Internasional Tbk PT 262 96 102 102 #N/A #N/A #N/A - - 0 63.821.213 3.168,99 Milyar 18.963.972.096
91 CASS Cardig Aero Services Tbk PT 525 318 410 410 #N/A #N/A #N/A - - 0 250.537 855,65 Milyar 2.086.950.016
281 PDPP PT Primadaya Plastisindo Tbk 336 198 212 208 214 216 206 -4 -1,89% 14.462.000 23.861.663 515,00 Milyar
404 VRNA PT Mizuho Leasing Indonesia Tbk 168 99 104 104 #N/A #N/A #N/A - - 0 640.437 591,48 Milyar 2.585.160.960
268 NOBU Bank Nationalnobu Tbk PT 810 520 550 550 #N/A #N/A #N/A - - 0 256.817 2.505,94 Milyar 4.437.912.064
279 PBRX Pan Brothers Tbk PT 198 68 110 104 110 112 103 -6 -5,45% 56.385.900 79.658.897 673,74 Milyar 6.478.295.552
199 KAEF Kimia Farma Tbk PT 2.630 1.025 1.085 1.085 #N/A #N/A #N/A - - 0 440.417 6.026,09 Milyar 5.553.999.872
157 HAIS Hasnur Internasional Shipping Tbk PT 362 142 220 216 220 222 216 -4 -1,82% 5.040.200 8.722.490 567,27 Milyar
354 SPTO Surya Pertiwi Tbk PT 660 510 550 550 #N/A #N/A #N/A - - 0 411.013 1.485,00 Milyar 2.700.000.000
387 TRGU Cerestar Indonesia Tbk PT 630 206 228 228 #N/A #N/A #N/A - - 0 6.523.687 1.827,45 Milyar
381 TOBA TBS Energi Utama Tbk PT 1.890 570 570 570 #N/A #N/A #N/A - - 0 9.481.920 4.588,48 Milyar 2.012.491.008
125 DVLA Darya-Varia Laboratoria Tbk PT 3.400 2.340 2.400 2.400 #N/A #N/A #N/A - - 0 9.947 2.688,00 Milyar 1.115.946.112
419 ZATA Bersama Zatta Jaya Tbk PT 358 110 117 MERAH +3,08% +1,69% 117 #N/A #N/A #N/A - - 0 98.332.520 977,04 Milyar
238 META Nusantara Infrastructure Tbk PT 197 100 121 121 #N/A #N/A #N/A - - 0 20.505.320 2.142,99 Milyar 15.417.600.000
400 VICI Victoria Care Indonesia Tbk PT 660 394 482 482 #N/A #N/A #N/A - - 0 847.833 3.233,26 Milyar
11 AGII Aneka Gas Industri Tbk PT 2.680 1.365 1.950 1.950 #N/A #N/A #N/A - - 0 6.357.190 5.979,99 Milyar 3.066.660.096
414 WOMF Wahana Ottomitra Multiartha Tbk PT 460 220 258 258 #N/A #N/A #N/A - - 0 300.347 898,22 Milyar 3.481.481.472
17 ALMI Alumindo Light Metal Industry Tbk PT 520 250 266 266 #N/A #N/A #N/A - - 0 33.027 1.015,06 Milyar 616.000.000
346 SMMT Golden Eagle Energy Tbk PT 1.365 197 665 665 #N/A #N/A #N/A - - 0 942.810 2.094,75 Milyar 3.150.000.128
46 BBYB PT Bank Neo Commerce Tbk 2.362 615 650 650 #N/A #N/A #N/A - - 0 72.600.513 6.062,85 Milyar 5.192.586.240
53 BEST Bekasi Fajar Industrial Estate Tbk PT 187 100 132 132 #N/A #N/A #N/A - - 0 17.081.530 1.273,45 Milyar 9.647.310.848
68 BMTR Global Mediacom Tbk PT 470 236 276 276 #N/A #N/A #N/A - - 0 25.910.763 4.577,18 Milyar 13.983.544.320
7 ADES Akasha Wira International Tbk PT 8.400 3.220 7.250 7.250 #N/A #N/A #N/A - - 0 91.257 4.276,75 Milyar 589.896.832
134 ENRG Energi Mega Persada Tbk PT 404 96 286 286 #N/A #N/A #N/A - - 0 149.201.567 7.098,87 Milyar 10.342.178.816
156 GWSA Greenwood Sejahtera Tbk PT 190 126 153 153 153 156 151 - - 73.500 253.873 1.193,52 Milyar 7.800.759.808
383 TOTL Total Bangun Persada Tbk PT 356 280 304 304 #N/A #N/A #N/A - - 0 1.100.893 1.036,64 Milyar 3.409.999.872
159 HDFA Radana Bhaskara Finance Tbk PT 270 127 158 156 156 156 156 -2 -1,27% 3.200 65.300 1.020,62 Milyar 2.329.668.864
240 MFMI Multifiling Mitra Indonesia Tbk PT 1.010 635 785 775 775 775 775 -10 -1,27% 100 28.297 587,13 Milyar 757.580.992
131 ELSA Elnusa Tbk PT 400 250 312 312 #N/A #N/A #N/A - - 0 35.033.990 2.277,13 Milyar 7.298.500.096
57 BIPI Astrindo Nusantara Infrastruktur Tbk PT 234 50 162 162 #N/A #N/A #N/A - - 0 621.810.247 8.277,89 Milyar 40.158.986.240
25 ARCI Archi Indonesia Tbk PT 595 296 340 340 #N/A #N/A #N/A - - 0 1.369.030 8.443,90 Milyar
120 DNAR Bank Oke Indonesia Tbk PT 326 149 178 178 #N/A #N/A #N/A - - 0 7.546.577 2.489,19 Milyar 2.249.999.872
194 JIHD Jakarta International Hotls & Dev Tbk PT 436 266 356 350 350 350 350 -6 -1,69% 300 36.360 815,16 Milyar 2.329.040.384
350 SOCI Soechi Lines Tbk PT 230 172 181 181 #N/A #N/A #N/A - - 0 2.904.263 1.277,68 Milyar 7.058.999.808
28 ARNA Arwana Citramulia Tbk PT 1.120 805 1.005 1.005 #N/A #N/A #N/A - - 0 2.036.270 7.378,14 Milyar 7.338.603.008
286 PLIN Plaza Indonesia Realty Tbk PT 2.700 1.950 2.180 2 -0,46% -2,25% 2.180 2.180 2.180 2.090 - - 2.800 1.267 7.739,00 Milyar 3.037.799.936
405 VTNY Venteny Fortuna International PT Tbk 505 342 446 446 #N/A #N/A #N/A - - 0 24.342.573 2.820,00 Milyar
379 TINS Timah Tbk PT 2.070 1.150 1.180 1.180 #N/A #N/A #N/A - - 0 13.976.953 8.788,35 Milyar 7.447.753.216
85 BUKK Bukaka Teknik Utama Tbk PT 1.510 945 1.135 1.135 #N/A #N/A #N/A - - 0 29.633 2.996,91 Milyar 2.640.452.096
8 ADHI Adhi Karya (Persero) Tbk PT 874 474 484 484 #N/A #N/A #N/A - - 0 16.365.577 1.723,45 Milyar 3.560.849.408
353 SPMA Suparma Tbk PT 783 402 494 494 #N/A #N/A #N/A - - 0 528.960 1.558,12 Milyar 2.114.571.008
202 KEJU Mulia Boga Raya PT 1.750 1.110 1.400 1.400 #N/A #N/A #N/A - - 0 30.887 2.100,00 Milyar
59 BISI BISI International Tbk PT 1.960 970 1.585 1.585 #N/A #N/A #N/A - - 0 204.633 4.755,00 Milyar 3.000.000.000
326 SCCO Supreme Cable Mnfctrg & Commerce Tbk PT 11.175 7.750 8.600 8.600 #N/A #N/A #N/A - - 0 2.650 1.768,02 Milyar 205.583.392
237 MERK Merck Tbk PT 5.675 3.700 4.810 4.810 #N/A #N/A #N/A - - 0 58.727 2.154,88 Milyar 448.000.000
355 SQMI PT Wilton Makmur Indonesia Tbk 108 50 67 3 +3,16% -1,95% 67 #N/A #N/A #N/A - - 0 13.818.553 1.041,02 Milyar 301.200.000
296 PORT Nusantara Pelabuhan Handal Tbk PT 1.600 510 875 MERAH -0,74% -2,91% 915 915 915 915 +40 +4,57% 900 24.867 2.574,76 Milyar 2.813.942.016
102 CPRO Central Proteina Prima Tbk PT 111 53 54 54 #N/A #N/A #N/A - - 0 41.335.070 3.216,91 Milyar 59.572.383.744
84 BUDI Budi Starch & Sweetener Tbk PT 290 158 228 228 #N/A #N/A #N/A - - 0 1.354.140 1.025,77 Milyar 4.498.997.248
142 FMII Fortune Mate Indonesia Tbk PT 430 256 330 330 - - 0 16.373 897,93 Milyar 2.720.999.936
4 ACES Ace Hardware Indonesia Tbk PT 1.395 392 500 500 #N/A #N/A #N/A - - 0 123.493.500 8.575,00 Milyar 17.068.991.488
220 LPKR Lippo Karawaci Tbk PT 145 78 81 81 #N/A #N/A #N/A - - 0 19.306.817 5.742,74 Milyar 22.771.585.024
43 BBLD Buana Finance Tbk PT 715 368 625 625 #N/A #N/A #N/A - - 0 5.940 1.028,62 Milyar 1.645.796.096
403 VOKS Voksel Electric Tbk PT 228 133 137 137 #N/A #N/A #N/A - - 0 52.277 569,32 Milyar 4.155.602.688
148 GGRP Gunung Raja Paksi Tbk PT 900 498 520 505 515 525 505 -15 -2,88% 183.300 195.640 6.116,24 Milyar
5 ACST Acset Indonusa Tbk PT 232 151 158 158 #N/A #N/A #N/A - - 0 4.236.823 2.002,68 Milyar 700.000.000
174 IMAS Indomobil Sukses Internasional Tbk PT 1.035 705 880 880 #N/A #N/A #N/A - - 0 942.517 3.514,98 Milyar 2.765.278.464
123 DSNG PT Dharma Satya Nusantara Tbk 770 466 625 625 #N/A #N/A #N/A - - 0 19.697.747 6.624,90 Milyar 10.457.075.712
345 SMKM Sumber Mas Konstruksi Tbk PT 650 120 625 625 #N/A #N/A #N/A - - 0 271.060 783,13 Milyar
219 LPGI Lippo General Insurance Tbk PT 6.200 2.500 5.925 5.900 -25 -0,42% 90.800 17.310 885,00 Milyar 150.000.000
154 GSMF Equity Development Investment Tbk PT 184 77 79 78 79 79 78 -1 -1,27% 318.600 2.373.170 1.162,94 Milyar 6.013.283.328
261 NATO Surya Permata Andalan Tbk PT 795 478 510 498 510 515 492 -12 -2,35% 246.059.400 254.820.363 3.984,55 Milyar
62 BKSW Bank QNB Indonesia Tbk PT 206 96 105 105 #N/A #N/A #N/A - - 0 10.184.323 2.124,39 Milyar 20.436.686.848
334 SIMP Salim Ivomas Pratama Tbk PT 560 392 416 416 #N/A #N/A #N/A - - 0 879.733 6.579,58 Milyar 15.501.309.952
380 TLDN Teladan Prima Agro PT Tbk 805 550 585 585 #N/A #N/A #N/A - - 0 169.400 7.573,72 Milyar
133 ENAK Champ Resto Indonesia Tbk PT 2.330 635 1.840 1.840 #N/A #N/A #N/A - - 0 5.132.623 3.986,67 Milyar
19 AMAN Makmur Berkah Amanda Tbk PT 730 498 710 710 #N/A #N/A #N/A - - 0 111.357 2.750,19 Milyar
391 TRST Trias Sentosa Tbk PT 750 535 735 735 - - 0 4.840 2.063,88 Milyar 2.808.000.000
117 DMAS PT Puradelta Lestari Tbk 200 156 159 159 #N/A #N/A #N/A - - 0 17.794.327 7.663,50 Milyar 48.198.111.232
409 WIKA Wijaya Karya (Persero) Tbk PT 1.180 780 800 800 #N/A #N/A #N/A - - 0 10.297.340 7.175,96 Milyar 8.963.933.184
165 HOMI Grand House Mulia Tbk PT 815 314 336 336 #N/A #N/A #N/A - - 0 16.736.750 529,20 Milyar
209 KOBX Kobexindo Tractors Tbk PT 685 230 348 348 #N/A #N/A #N/A - - 0 473.863 790,83 Milyar 2.272.499.968
161 HEXA Hexindo Adiperkasa Tbk PT 7.650 4.540 5.200 5.200 #N/A #N/A #N/A - - 0 187.730 4.368,00 Milyar 840.000.000
21 AMFG Asahimas Flat Glass Tbk PT 8.475 4.200 5.475 5.475 #N/A #N/A #N/A - - 0 94.930 2.376,15 Milyar 434.000.000
239 MFIN Mandala Multifinance Tbk PT 1.800 1.025 1.660 1.660 #N/A #N/A #N/A - - 0 97.357 4.399,00 Milyar 5.299.999.744
79 BSML Bintang Samudera Mandiri Lines Tbk PT 2.150 195 340 340 #N/A #N/A #N/A - - 0 1.131.787 629,08 Milyar
6 ADCP Adhi Commuter Properti Tbk PT 174 65 67 67 #N/A #N/A #N/A - - 0 9.567.127 1.488,89 Milyar
328 SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 620 530 570 570 #N/A #N/A #N/A - - 0 91.837 4.835,05 Milyar 6.580.926.464
267 NIRO PT City Retail Developments Tbk 157 123 143 142 -1 -0,70% 1.600 26.030.220 3.152,24 Milyar 22.198.872.064
71 BOGA Bintang Oto Global Tbk PT 1.435 1.245 1.290 1.290 #N/A #N/A #N/A - - 0 67.188.907 4.906,55 Milyar 3.802.865.920
336 SIPD Sreeya Sewu Indonesia Tbk PT 2.000 1.030 1.425 1.425 #N/A #N/A #N/A - - 0 24.883 1.908,22 Milyar 1.339.102.592
9 ADMF Adira Dinamika Multi Finance Tbk PT 9.850 7.525 8.825 8.825 #N/A #N/A #N/A - - 0 77.013 8.825,00 Milyar 1.000.000.000
30 ASGR Astra Graphia Tbk PT 1.050 760 940 940 #N/A #N/A #N/A - - 0 424.837 1.267,85 Milyar 1.348.780.544
50 BEKS Bank Pembangunan Daerah Banten Tbk PT 56 50 50 50 #N/A #N/A #N/A - - 0 423.177 3.339,64 Milyar 64.109.428.736
61 BKSL Sentul City Tbk PT 82 50 50 50 #N/A #N/A #N/A - - 0 3.581.177 3.354,18 Milyar 1.001.000.000
63 BLTA Berlian Laju Tanker Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 6.713 1.297,01 Milyar 23.452.291.072
81 BTEK Bumi Teknokultura Unggul Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 1.287 2.313,88 Milyar 46.277.496.832
DATA SAHAM LAPIS 2

CLOSE
YESTERDAY
82 BTEL Bakrie Telecom Tbk PT 50 50 50 [15] [16] 50 - - 0 #N/A 1.840,00 Milyar 30.929.606.656
97 CITY Natura City Developments Tbk PT 198 131 143 143 #N/A #N/A #N/A - - 0 317.440 772,94 Milyar
121 DOID Delta Dunia Makmur Tbk PT 645 230 292 292 #N/A #N/A #N/A - - 0 19.328.940 2.517,38 Milyar 8.564.339.712
127 ECII Electronic City Indonesia Tbk PT 970 450 500 500 #N/A #N/A #N/A - - 0 11.433 667,17 Milyar 1.287.448.064
132 ELTY Bakrieland Development Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 15.807 2.176,10 Milyar 1.400.000.000
140 FAST Fast Food Indonesia Tbk PT 1.110 780 820 820 #N/A #N/A #N/A - - 0 20.713 3.272,03 Milyar 1.995.138.560
160 HERO Hero Supermarket Tbk PT 1.900 1.395 1.500 1.510 1.480 1.510 1.480 +10 +0,67% 12.200 20.633 6.317,29 Milyar 4.183.633.920
173 IKAI Intikeramik Alamasri Industri Tbk PT 52 50 50 50 - - 1.000 358.237 665,29 Milyar 12.096.181.248
193 JGLE Graha Andrasentra Propertindo Tbk PT 50 50 50 50 - - 1.100 5.190 1.129,10 Milyar 22.581.909.504
214 KREN Kresna Graha Investama Tbk PT 102 50 50 50 #N/A #N/A #N/A - - 0 56.630 910,42 Milyar 18.208.471.040
260 NASA Andalan Perkasa Abadi Tbk PT 69 50 50 50 50 50 50 - - 1.500 12.287 550,25 Milyar 11.004.910.592
274 PADI Minna Padi Investama Sekuritas Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 943 565,36 Milyar 11.307.246.592
280 PBSA Paramita Bangun Sarana Tbk PT 540 278 304 306 306 308 304 +2 +0,66% 131.500 502.733 918,00 Milyar 1.500.000.000
310 PTSP Pioneerindo Gourmet International Tbk PT 7.750 2.730 3.500 3.500 - - 5.000 483 772,83 Milyar 220.808.000
338 SKLT Sekar Laut Tbk PT 3.120 1.810 1.950 1.950 #N/A #N/A #N/A - - 0 1.980 1.346,94 Milyar 621.666.432
366 TARA Agung Semesta Sejahtera Tbk PT 74 50 50 50 - - 0 11.487 503,48 Milyar 10.069.645.312
367 TAXI Express Transindo Utama Tbk PT 50 50 50 50 - - 0 7.337 511,18 Milyar 2.145.600.000
382 TOPS PT Totalindo Eka Persada Tbk 54 50 50 50 #N/A #N/A #N/A - - 0 245.823 1.666,50 Milyar 33.329.999.872
402 VIVA Visi Media Asia Tbk PT 52 50 50 50 #N/A #N/A #N/A - - 0 102.530 823,21 Milyar 15.429.450.752
420 ZBRA Dosni Roha Indonesia Tbk PT 800 510 540 540 #N/A #N/A #N/A - - 0 364.637 1.355,78 Milyar 40.082.496
421 ZINC Kapuas Prima Coal Tbk PT 111 50 50 50 #N/A #N/A #N/A - - 0 1.743.627 1.262,50 Milyar 5.049.999.872
407 WICO Wicaksana Overseas International Tbk PT 446 332 394 394 #N/A #N/A #N/A - - 0 197 548,17 Milyar 1.268.951.040
119 DMND DIAMOND FOOD INDONESIA Tbk PT 905 745 815 815 #N/A #N/A #N/A - - 0 34.463 7.716,71 Milyar
33 ASRI Alam Sutera Realty Tbk PT 197 136 159 159 #N/A #N/A #N/A - - 0 11.817.500 3.124,26 Milyar 19.649.411.072
319 RODA Pikko Land Development Tbk PT 129 54 57 57 #N/A #N/A #N/A - - 0 3.836.140 774,75 Milyar 13.592.128.512
128 EDGE Indointernet Tbk PT 25.625 18.300 19.975 19.975 #N/A #N/A #N/A - - 0 987 8.070,90 Milyar
422 ZONE Mega Perintis Tbk PT 1.860 402 1.225 1.225 #N/A #N/A #N/A - - 0 94.327 1.065,96 Milyar
94 CEKA Wilmar Cahaya Indonesia Tbk PT 2.750 1.765 1.940 1.940 #N/A #N/A #N/A - - 0 18.590 1.154,30 Milyar 595.000.000
16 ALDO Alkindo Naratama Tbk PT 1.495 645 795 795 #N/A #N/A #N/A - - 0 323.683 1.046,90 Milyar 550.000.000
34 ASSA Adi Sarana Armada Tbk PT 3.640 755 755 755 #N/A #N/A #N/A - - 0 6.761.110 2.692,58 Milyar 3.397.499.904
392 TSPC Tempo Scan Pacific Tbk PT 1.545 1.320 1.400 1.400 #N/A #N/A #N/A - - 0 695.460 6.313,81 Milyar 4.499.999.744
129 EKAD Ekadharma International Tbk PT 310 258 284 284 #N/A #N/A #N/A - - 0 457.013 978,29 Milyar 698.774.976
118 DMMX Digital Mediatama Maxima Tbk PT 2.760 910 1.035 1.035 #N/A #N/A #N/A - - 0 1.400.790 7.961,54 Milyar
36 AUTO Astra Otoparts Tbk PT 1.590 1.010 1.455 1.455 #N/A #N/A #N/A - - 0 2.085.507 7.040,00 Milyar 4.819.732.992
116 DLTA Delta Djakarta Tbk PT 4.250 3.640 3.760 3.760 #N/A #N/A #N/A - - 0 135.300 3.010,48 Milyar 800.659.072
76 BRAM Indo Kordsa Tbk PT 13.000 7.350 8.200 8.200 #N/A #N/A #N/A - - 0 2.603 3.690,00 Milyar 450.000.000
388 TRIM Trimegah Sekuritas Indonesia Tbk PT 394 206 226 226 #N/A #N/A #N/A - - 0 3.403.133 1.606,70 Milyar 6.845.300.224
155 GTSI GTS Internasional Tbk PT 74 50 52 52 #N/A #N/A #N/A - - 0 11.919.397 822,60 Milyar
171 IFSH Ifishdeco Tbk PT 2.590 900 960 960 #N/A #N/A #N/A - - 0 10.823 2.040,00 Milyar
185 IPOL Indopoly Swakarsa Industry Tbk PT 180 136 156 152 156 160 152 -4 -2,56% 252.800 1.557.663 979,39 Milyar 6.443.379.712
339 SKRN Superkrane Mitra Utama Tbk PT 2.500 705 2.340 2.340 #N/A #N/A #N/A - - 0 41.787 3.510,00 Milyar 1.500.000.000
378 TIFA KDB Tifa Finance Tbk PT 675 388 430 1 +5,24% +0,42% 430 #N/A #N/A #N/A - - 0 12.473 1.527,45 Milyar 1.079.699.968
180 INPP Indonesian Paradise Property Tbk PT 645 326 416 416 #N/A #N/A #N/A - - 0 116.647 4.651,70 Milyar 11.181.971.456
417 WTON PT Wijaya Karya Beton Tbk 262 189 191 191 #N/A #N/A #N/A - - 0 4.811.723 1.664,65 Milyar 8.338.308.608
329 SFAN Surya Fajar Capital Tbk PT 2.030 1.465 1.875 1.875 #N/A #N/A #N/A - - 0 740.463 2.549,88 Milyar
18 AMAG Asuransi Multi Artha Guna Tbk PT 468 334 364 364 #N/A #N/A #N/A - - 0 33.217 1.820,57 Milyar 5.001.552.384
342 SMDM Suryamas Dutamakmur Tbk PT 488 144 180 180 #N/A #N/A #N/A - - 0 3.144.780 858,98 Milyar 4.772.137.984
78 BSBK PT Wulandari Bangun Laksana Tbk 372 130 159 2 +7,38% -0,05% 159 #N/A #N/A #N/A - - 0 384.166.210 3.740,00 Milyar
126 DWGL Dwi Guna Laksana Tbk PT 290 158 169 169 #N/A #N/A #N/A - - 0 58.993 1.562,38 Milyar 8.637.564.928
113 DILD Intiland Development Tbk PT 226 138 163 163 #N/A #N/A #N/A - - 0 7.532.993 1.689,63 Milyar 10.267.099.136
170 IFII Indonesia Fibreboard Industry Tbk 180 141 158 158 158 158 156 - - 25.200 38.643 1.487,10 Milyar
24 APLN Agung Podomoro Land Tbk PT 177 105 147 147 #N/A #N/A #N/A - - 0 29.781.537 3.336,80 Milyar 19.364.560.896
175 IMJS Indomobil Multi Jasa Tbk PT 486 232 298 300 300 306 298 +2 +0,67% 461.300 3.806.507 2.596,30 Milyar 5.016.999.936
10 ADMG Polychem Indonesia Tbk PT 208 148 150 150 #N/A #N/A #N/A - - 0 227.100 583,38 Milyar 3.889.179.648
231 MBAP Mitrabara Adiperdana Tbk PT 11.050 3.490 7.250 7.250 #N/A #N/A #N/A - - 0 135.427 8.897,72 Milyar 1.227.271.936
58 BIRD Blue Bird Tbk PT 1.950 1.140 1.370 1.370 1.425 1.440 1.330 - - 11.273.000 2.760.623 3.427,88 Milyar 2.502.099.968
26 ARII Atlas Resources Tbk PT 600 173 284 284 #N/A #N/A #N/A - - 0 2.481.707 889,20 Milyar 3.000.000.000
101 COAL Black Diamond Resources Tbk PT 635 135 135 135 #N/A #N/A #N/A - - 0 18.980.093 887,50 Milyar
93 CCSI Communication Cbl Sys Indisa Tbk PT 915 620 690 690 #N/A #N/A #N/A - - 0 113.623 828,00 Milyar
384 TOTO Surya Toto Indonesia Tbk PT 340 200 272 272 #N/A #N/A #N/A - - 0 1.068.703 2.807,04 Milyar 10.320.000.000
369 TBLA Tunas Baru Lampung Tbk PT 860 665 700 700 #N/A #N/A #N/A - - 0 1.300.397 3.739,47 Milyar 5.342.098.944
23 ANJT Austindo Nusantara Jaya Tbk PT 1.200 640 670 670 #N/A #N/A #N/A - - 0 1.842.133 2.247,30 Milyar 3.311.505.408
178 INDS Indospring Tbk PT 2.390 1.855 1.950 1.950 #N/A #N/A #N/A - - 0 4.513 1.279,69 Milyar 656.249.728
182 INRU Toba Pulp Lestari Tbk PT 1.135 520 635 635 #N/A #N/A #N/A - - 0 7.800 881,94 Milyar 1.388.883.328
137 ERTX Eratex Djaja Tbk PT 610 172 492 7 +2,48% -3,04% 505 492 505 458 +13 +2,64% 6.023.100 7.531.937 649,70 Milyar 1.286.539.776
322 RSGK Kedoya Adyaraya Tbk PT 1.720 1.025 1.125 1.125 #N/A #N/A #N/A - - 0 20.917 1.045,88 Milyar
397 UFOE Damai Sejahtera Abadi Tbk PT 2.800 222 222 222 #N/A #N/A #N/A - - 0 43.866.707 507,83 Milyar
20 AMAR Bank Amar Indonesia PT 540 207 230 230 #N/A #N/A #N/A - - 0 34.894.273 3.160,20 Milyar
385 TPMA Trans Power Marine Tbk PT 550 300 452 452 #N/A #N/A #N/A - - 0 11.262.967 1.190,25 Milyar 2.633.299.968
254 MTDL Metrodata Electronics Tbk PT 845 520 550 550 #N/A #N/A #N/A - - 0 3.000.540 6.752,28 Milyar 2.455.376.896
396 UCID Uni-Charm Indonesia PT 1.550 1.035 1.105 1.105 #N/A #N/A #N/A - - 0 167.303 4.593,01 Milyar
41 BATA Sepatu Bata Tbk PT 640 436 540 4 +2,56% -0,46% 540 #N/A #N/A #N/A - - 0 8.210 702,00 Milyar 1.300.000.000
65 BMAS Bank Maspion Indonesia Tbk PT 1.385 779 1.095 1.095 #N/A #N/A #N/A - - 0 346.650 4.816,93 Milyar 4.443.461.632
331 SGRO Sampoerna Agro Tbk PT 2.450 1.935 2.100 2.100 #N/A #N/A #N/A - - 0 33.767 3.819,10 Milyar 1.818.621.952
163 HOKI Buyung Poetra Sembada Tbk PT 187 95 102 102 #N/A #N/A #N/A - - 0 4.047.217 987,13 Milyar 2.374.834.688
218 LPCK Lippo Cikarang Tbk PT 1.465 900 965 965 #N/A #N/A #N/A - - 0 188.993 2.585,81 Milyar 696.000.000
13 AGRS Bank IBK Indonesia Tbk PT 171 83 94 5 +0,79% -3,34% 94 #N/A #N/A #N/A - - 0 9.533.180 1.643,27 Milyar 5.256.176.640
149 GHON Gihon Telekomunikasi Indonesia Tbk PT 2.680 1.860 1.900 1.935 1.900 1.935 1.900 +35 +1,84% 5.700 13.810 1.064,25 Milyar 550.000.000
48 BCIC Bank Jtrust Indonesia Tbk PT 218 117 177 5 -2,45% -14,19% 177 #N/A #N/A #N/A - - 0 13.479.523 2.477,43 Milyar
337 SKBM Sekar Bumi Tbk PT 525 328 372 372 #N/A #N/A #N/A - - 0 9.750 643,60 Milyar 1.726.003.200
107 DART Duta Anggada Realty Tbk PT 296 167 183 5 +1,52% -1,42% 183 #N/A #N/A #N/A - - 0 45.093 574,87 Milyar 3.141.390.848
395 UANG Pakuan Tbk PT 1.100 424 885 885 #N/A #N/A #N/A - - 0 158.423 1.070,85 Milyar
373 TEBE Dana Brata Luhur Tbk PT 1.135 560 825 825 #N/A #N/A #N/A - - 0 515.407 1.060,13 Milyar
168 IBOS Indo Boga Sukses Tbk PT 128 72 83 83 #N/A #N/A #N/A - - 0 426.520 667,05 Milyar
197 JRPT Jaya Real Property Tbk PT 535 448 490 490 490 490 482 - - 1.501.900 2.992.603 6.737,50 Milyar 13.749.999.616
314 RANC Supra Boga Lestari Tbk PT 1.940 780 790 790 795 805 790 - - 31.700 59.220 1.235,94 Milyar 1.564.487.552
40 BALI Bali Towerindo Sentra Tbk PT 1.150 705 810 810 #N/A #N/A #N/A - - 0 1.300.090 3.187,02 Milyar 3.634.476.800
47 BCAP MNC Kapital Indonesia Tbk PT 352 50 79 79 #N/A #N/A #N/A - - 0 41.981.863 3.366,89 Milyar 38.465.650.688
374 TECH IndoSterling Technomedia Tbk PT 9.400 2.960 3.670 3.670 #N/A #N/A #N/A - - 0 4.420.407 4.610,62 Milyar
67 BMSR Bintang Mitra Semestaraya Tbk PT 1.215 191 770 770 #N/A #N/A #N/A - - 0 263.130 892,58 Milyar 1.159.200.000
406 WEGE Wijaya Karya Bangunan Gedung Tbk PT 200 146 147 147 #N/A #N/A #N/A - - 0 3.355.817 1.407,08 Milyar 9.571.999.744
96 CFIN Clipan Finance Indonesia Tbk PT 466 224 302 302 #N/A #N/A #N/A - - 0 2.531.167 1.203,33 Milyar 3.984.520.448
51 BELL Trisula Textile Industries Tbk PT 660 57 142 142 #N/A #N/A #N/A - - 0 49.139.173 1.029,50 Milyar 1.450.000.000
92 CBUT Citra Borneo Utama Tbk PT 2.520 690 2.160 2.160 #N/A #N/A #N/A - - 0 5.059.340 6.810,00 Milyar
73 BOLT PT Garuda Metalindo Tbk 1.660 680 740 740 #N/A #N/A #N/A - - 0 3.423 1.734,38 Milyar 2.343.749.888
323 SAME Sarana Meditama Metropolitan Tbk PT 458 242 292 292 #N/A #N/A #N/A - - 0 6.072.770 5.001,85 Milyar 5.900.000.256
358 SSIA Surya Semesta Internusa Tbk PT 480 262 272 272 #N/A #N/A #N/A - - 0 13.184.380 1.279,83 Milyar 4.649.469.952
257 MTMH Murni Sadar Tbk PT 2.770 1.345 1.395 1.450 1.400 1.455 1.390 +55 +3,94% 14.256.400 7.831.237 2.999,36 Milyar
39 BACA Bank Capital Indonesia Tbk PT 218 88 130 130 #N/A #N/A #N/A - - 0 16.877.340 910,99 Milyar 7.069.425.152
289 PNBS Bank Panin Dubai Syariah Tbk PT 102 57 65 2 +1,54% -0,64% 65 66 67 65 - - 23.788.600 49.518.573 2.497,66 Milyar 23.959.037.952
275 PALM Provident Investasi Bersama Tbk PT 1.230 595 655 680 655 685 635 +25 +3,82% 1.136.200 667.650 4.841,29 Milyar 7.080.033.280
244 MKTR PT Menthobi Karyatama Raya Tbk 176 112 135 135 #N/A #N/A #N/A - - 0 45.021.030 1.550,00 Milyar
330 SGER Sumber Global Energy PT 1.868 489 635 635 #N/A #N/A #N/A - - 0 1.528.423 2.583,98 Milyar
344 SMKL Satyamitra Kemas Lestari Tbk PT 585 230 240 240 #N/A #N/A #N/A - - 0 987.283 818,48 Milyar
258 MYOH Samindo Resources Tbk PT 1.850 1.390 1.590 1.590 #N/A #N/A #N/A - - 0 28.470 3.508,04 Milyar 2.206.312.448
415 WOOD Integra Indocabinet Tbk PT 885 338 356 356 #N/A #N/A #N/A - - 0 11.297.167 2.265,05 Milyar 6.249.999.872
347 SMRA Summarecon Agung Tbk PT 830 535 575 575 #N/A #N/A #N/A - - 0 24.281.237 9.492,42 Milyar 14.426.781.696
177 INDR Indo-Rama Synthetics Tbk PT 13.625 3.990 5.375 5.375 #N/A #N/A #N/A - - 0 96.403 3.517,14 Milyar 654.351.680
401 VICO Victoria Investama Tbk PT 336 123 162 162 #N/A #N/A #N/A - - 0 1.470.137 1.482,32 Milyar 9.150.094.336
370 TBMS Tembaga Mulia Semanan Tbk PT 2.090 1.485 1.630 1.630 #N/A #N/A #N/A - - 0 5.787 598,76 Milyar 367.340.000
300 PRDA Prodia Widyahusada Tbk PT 9.050 4.910 5.275 5.275 #N/A #N/A #N/A - - 0 1.574.890 4.945,31 Milyar 937.500.032
103 CSAP Catur Sentosa Adiprana Tbk PT 970 458 785 785 - - 0 373.810 3.499,81 Milyar 4.458.353.152
108 DAYA Duta Intidaya Tbk PT 306 200 220 220 #N/A #N/A #N/A - - 0 17.273 532,52 Milyar 2.420.547.072
340 SLIS Gaya Abadi Sempurna Tbk PT 1.465 136 266 2 +5,03% -1,41% 266 #N/A #N/A #N/A - - 0 89.959.007 532,00 Milyar
54 BGTG Bank Ganesha Tbk PT 293 83 90 2 +2,51% -0,01% 90 #N/A #N/A #N/A - - 0 17.798.230 1.498,57 Milyar 11.175.060.480
60 BKDP Bukit Darmo Property Tbk PT 162 51 83 83 #N/A #N/A #N/A - - 0 16.579.637 623,66 Milyar 6.830.992.384
321 ROTI Nippon Indosari Corpindo Tbk PT 1.450 1.215 1.330 1.330 #N/A #N/A #N/A - - 0 665.017 8.228,03 Milyar 6.185.692.160
90 CARS Industri Dan Perdagangn Bntrc Dhm PT 140 50 82 82 #N/A #N/A #N/A - - 0 93.311.520 1.230,00 Milyar 1.500.000.000
27 ARKO Arkora Hydro Tbk PtT 835 262 590 590 #N/A #N/A #N/A - - 0 9.812.820 1.786,38 Milyar
234 MCOR Bank China Construc Bnk Ind Tbk PT 118 79 81 81 #N/A #N/A #N/A - - 0 4.302.807 3.040,78 Milyar 16.631.460.864
31 ASLC Autopedia Sukses Lestari Tbk PT 350 117 118 118 #N/A #N/A #N/A - - 0 27.382.443 1.504,07 Milyar
410 WINS Wintermar Offshore Marine Tbk PT 444 136 302 302 #N/A #N/A #N/A - - 0 11.871.713 1.312,72 Milyar 4.238.011.648
87 BVIC Bank Victoria International Tbk PT 214 104 112 3 +3,37% -1,68% 112 #N/A #N/A #N/A - - 0 7.434.550 1.162,81 Milyar 8.671.047.680
143 FPNI Lotte Chemical Titan Tbk PT 660 177 208 208 #N/A #N/A #N/A - - 0 10.349.633 1.157,81 Milyar 5.566.413.824
360 STAR PT Buana Artha Anugerah Tbk 191 112 139 139 #N/A #N/A #N/A - - 0 49.893 667,20 Milyar 4.800.000.512
99 CLEO Sariguna Primatirta Tbk PT 775 412 494 494 #N/A #N/A #N/A - - 0 23.486.963 5.928,00 Milyar 11.000.000.512
124 DUTI Duta Pertiwi Tbk PT 5.950 3.240 4.020 4.020 #N/A #N/A #N/A - - 0 1.510 7.437,00 Milyar 1.850.000.000
74 BPFI Woori Finance Indonesia Tbk PT 1.043 595 670 670 #N/A #N/A #N/A - - 0 284.743 1.791,58 Milyar 1.782.663.552
DATA SAHAM LAPIS 2

CLOSE
YESTERDAY
411 WIRG Wir Asia Tbk PT 1.600 116 125 2 [15] [16] 125 #N/A #N/A #N/A - - 0 174.121.733 1.489,89 Milyar
+3,33% -0,84%
393 TUGU Asuransi Tugu Pratama Indonesia Tbk PT 3.490 1.285 1.590 1.590 #N/A #N/A #N/A - - 0 1.056.653 2.826,67 Milyar 1.777.777.792
324 SAMF Saraswanti Anugerah Makmur PT 1.205 388 458 458 #N/A #N/A #N/A - - 0 1.757.520 2.347,25 Milyar
42 BBKP Bank KB Bukopin Tbk PT 302 98 114 3 +4,27% -4,64% 114 #N/A #N/A #N/A - - 0 126.317.177 7.640,27 Milyar 11.630.570.496
291 PNIN Paninvest Tbk PT 2.210 660 1.230 1.230 1.235 1.265 1.225 - - 1.810.800 6.706.477 5.004,04 Milyar 4.068.323.840
147 GDYR Goodyear Indonesia Tbk PT 1.700 1.250 1.390 1.390 - - 0 7.223 569,90 Milyar 410.000.000
316 RELI Reliance Sekuritas Indonesia Tbk PT 945 390 600 600 #N/A #N/A #N/A - - 0 35.917 1.080,00 Milyar 1.800.000.000
179 INPC Bank Artha Graha Internasional Tbk PT 136 69 73 2 +3,05% -1,09% 73 #N/A #N/A #N/A - - 0 4.884.737 1.461,55 Milyar 9.969.983.488
288 PMMP Panca Mitra Multiperdana Tbk PT 488 310 368 368 #N/A #N/A #N/A - - 0 7.553.777 865,90 Milyar
44 BBMD Bank Mestika Dharma Tbk PT 2.440 1.890 2.010 2.010 #N/A #N/A #N/A - - 0 1.603 8.138,87 Milyar 4.090.089.984
29 ARTA Arthavest Tbk PT 3.000 1.680 2.300 2.300 #N/A #N/A #N/A - - 0 59.040 1.027,35 Milyar 446.674.176
413 WMUU Widodo Makmur Unggas Tbk PT 169 70 70 70 #N/A #N/A #N/A - - 0 27.301.630 905,88 Milyar
399 URBN Urban Jakarta Propertindo Tbk PT 810 150 161 161 #N/A #N/A #N/A - - 0 89.193 520,37 Milyar
176 INAF Indofarma Tbk PT 2.400 875 930 930 #N/A #N/A #N/A - - 0 118.650 2.882,32 Milyar 3.099.267.584
181 INPS Indah Prakasa Sentosa Tbk PT 2.230 730 1.055 1.055 #N/A #N/A #N/A - - 0 583.093 685,75 Milyar 650.000.000
272 OMRE Indonesia Prima Property Tbk PT 1.367 357 660 660 #N/A #N/A #N/A - - 0 34.427 1.151,70 Milyar 495.000.000
98 CLAY Citra Putra Realty Tbk PT 1.175 560 585 585 #N/A #N/A #N/A - - 0 8.347 1.503,45 Milyar
64 BLTZ Graha Layar Prima Tbk PT 4.540 1.770 2.580 2.580 #N/A #N/A #N/A - - 0 3.270 2.254,76 Milyar 327.227.584
243 MINA Sanurhasta Mitra Tbk PT 94 50 78 6 +5,07% -3,55% 78 #N/A #N/A #N/A - - 0 45.172.963 511,88 Milyar 6.562.500.096
375 TFAS Telefast Indonesia Tbk PT 5.900 2.620 4.020 4.020 #N/A #N/A #N/A - - 0 53.730 6.700,00 Milyar
144 FUJI Fuji Finance Indonesia Tbk PT 825 410 432 446 450 450 410 +14 +3,24% 18.400 2.135.480 492,83 Milyar
45 BBRM Pelayaran Nasional Bina Buana Ray Tbk PT 97 50 65 65 #N/A #N/A #N/A - - 0 53.161.403 551,17 Milyar 5.335.315.968
[1] KOLOM ini di isi dengan Candle Bayangan Heikin Ashi yang bisa dicek mulai pukul 7:40 WIB di Aplikasi
MOST, RTI, IPOT, AJAIB, MOTION TRADE
[10] KOLOM ini di isi dengan Candle Bayangan Heikin Ashi yang bisa dicek mulai pukul 7:40 WIB di
Aplikasi MOST, RTI, IPOT, AJAIB, MOTION TRADE

Data Saham Lapis 2 PDF

Uploaded by

Document Information

Original Description:

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Data Saham Lapis 2 PDF

Uploaded by

Copyright:

Available Formats

DATA SAHAM LAPIS 2

34 BKSL Sentul City Tbk PT 82 50 50 50 50 50 50 - - 5.903.900 6.594.613 3.354,18 Milyar 1.001.000.000

40 BTEL Bakrie Telecom Tbk PT 50 50 50 50 - - 0 1.840,00 Milyar 30.929.606.656

49 ELTY Bakrieland Development Tbk PT 50 50 50 50 50 50 50 - - 2.000 18.853 2.176,10 Milyar 1.400.000.000

52 GAMA Aksara Global Development Tbk PT 51 50 50 50 - - 0 817 500,55 Milyar 10.011.027.456

56 HOME Hotel Mandarine Regency Tbk PT 50 50 50 50 - - 0 1.110,00 Milyar 2.266.550.528

57 IIKP Inti Agri Resources Tbk PT 50 50 50 50 - - 0 1.680,00 Milyar 320.000.000

58 IKAI Intikeramik Alamasri Industri Tbk PT 52 50 50 50 - - 0 358.347 665,29 Milyar 12.096.181.248

60 JGLE Graha Andrasentra Propertindo Tbk PT 50 50 50 50 - - 0 5.477 1.129,10 Milyar 22.581.909.504

61 JKSW Jakarta Kyoei Steel Works Tbk PT 60 55 60 60 - - 0 9.000,00 Milyar 150.000.000

65 KOTA DMS Propertindo Tbk PT 95 50 50 50 50 50 50 - - 14.900 67.380 527,31 Milyar

68 MABA Marga Abhinaya Abadi Tbk PT 50 50 50 50 - - 0 768,26 Milyar 15.317.520.384

69 MAMI Mas Murni Indonesia Tbk PT 50 50 50 50 - - 0 614,97 Milyar 4.916.602.880

70 MTFN Capitalinc Investment Tbk PT 50 50 50 50 - - 0 403 1.592,10 Milyar 96.300.000

71 MYRX Hanson International Tbk PT 50 50 50 50 - - 0 4.340,00 Milyar 78.718.500.864

77 PPRO PP Properti Tbk PT 63 50 50 50 50 50 50 - - 245.600 429.723 3.083,78 Milyar 61.675.671.552

80 RIMO Rimo International Lestari Tbk PT 50 50 50 50 - - 0 2.250,00 Milyar 340.000.000

84 SMRU SMR Utama Tbk PT 50 50 50 50 - - 0 624,97 Milyar 12.499.385.344

88 SUGI Sugih Energy Tbk PT 50 50 50 50 - - 0 1.240,00 Milyar 24.811.540.480

90 TAMU Pelayaran Tamarin Samudra Tbk PT 50 50 50 50 - - 0 5.110 1.875,00 Milyar 3.750.000.128

96 TRAM Trada Alam Minera Tbk PT 50 50 50 50 - - 0 #N/A 2.480,00 Milyar 49.633.689.600

63 GTSI GTS Internasional Tbk PT 74 50 53 52 52 53 52 -1 -1,89% 3.706.100 11.900.057 822,60 Milyar

CANDLE CANDLE CANDLE

CANDLE CANDLE CANDLE

CANDLE CANDLE CANDLE

CANDLE CANDLE CANDLE

CANDLE CANDLE CANDLE

CANDLE CANDLE CANDLE

CANDLE CANDLE CANDLE

CANDLE CANDLE CANDLE

CANDLE CANDLE CANDLE

CANDLE CANDLE CANDLE

CANDLE CANDLE CANDLE

CANDLE CANDLE CANDLE

You might also like