Harga Saham: Jumat, 26 Jul 2013

©britama.com
Follow Kita di: twitter.com/britama
Like Kita di: facebook.com/britamasaham

No. Kode Saham Nama Perusahaan Sebelumnya Pembukaan

(Code Stock) (Company Name) (Previous) (Open)
1 AALI PT Astra Agro Lestari Tbk 16,000 15,900
2 ABBA PT Mahaka Media Tbk 85 89
3 ABDA PT Asuransi Bina Dana Arta Tbk 3,400 -
4 ABMM PT ABM Investama Tbk 2,850 2,625
5 ACES PT Ace Hardware Indonesia Tbk 750 750
6 ACST PT Acset Indonusa Tbk 2,750 2,900
7 ADES PT Ades Waters Indonesia Tbk 3,325 3,325
8 ADHI PT Adhi Karya (Persero) Tbk 3,100 3,125
9 ADMF PT Adira Dinamika Multi Finance 7,950 7,900
10 ADMG PT Polychem Indonesia Tbk 250 250
11 ADRO PT Adaro Energy Tbk 710 710
12 AGRO PT Bank Rakyat Indonesia Agroniaga Tbk 118 119
13 AHAP PT Asuransi Harta Aman Pratama Tbk 200 -
14 AIMS PT Akbar Indo Makmur Stimec Tbk 230 -
15 AISA PT Tiga Pilar Sejahtera Food Tbk 1,450 1,450
16 AKKU PT Alam Karya Unggul Tbk 305 -
17 AKPI PT Argha Karya Prima Industri Tbk 830 -
18 AKRA PT AKR Corporindo Tbk 4,875 4,875
19 AKSI PT Asia Kapitalindo Securities Tb 125 -
20 ALDO PT Alkindo Naratama Tbk 600 600
21 ALKA PT Alakasa Industrindo Tbk 600 -
22 ALMI PT Alumindo Light Metal Industri Tbk 680 -
23 ALTO PT Tri Banyan Tirta Tbk 600 590
24 AMAG PT Asuransi Multi Artha Guna Tbk 280 280
25 AMFG PT Asahimas Flat Glass Tbk 7,900 7,750
26 AMRT PT Sumber Alfaria Trijaya Tbk 6,350 6,350
27 ANJT PT Austindo Nusantara Jaya Tbk 1,300 1,300
28 ANTM PT Aneka Tambang (Persero) Tbk 1,270 1,280
29 APIC PT Pan Pacific International Tbk 400 395
30 APLI PT Asiaplast Industries Tbk 81 -
31 APLN PT Agung Podomoro Land Tbk 335 340
32 APOL PT Arpeni Pratama Ocean Line Tbk 50 -
33 ARGO PT Argo Pantes Tbk 1,000 -
34 ARII PT Atlas Resources Tbk 700 700
35 ARNA PT Arwana Citramulia Tbk 810 820
36 ARTA PT Arthavest Tbk 275 -
37 ARTI PT Ratu Prabu Energi Tbk 230 225
38 ASBI PT Asuransi Bintang Tbk 495 495
39 ASDM PT Asuransi Dayin MitraTbk 690 630
40 ASGR PT Astra Graphia Tbk 1,350 1,350
41 ASIA PT Asia Natural Resources Tbk 50 -
42 ASII PT Astra International Tbk 6,600 6,650
43 ASJT PT Asuransi Jasa Tania Tbk 460 -
44 ASRI PT Alam Sutera Realty Tbk 740 740
45 ASRM PT Asuransi Ramayana Tbk 1,040 -
46 ASSA PT Adi Sarana Armada Tbk 295 295
47 ATPK PT ATPK Resources Tbk 170 168
48 AUTO PT Astra Otoparts Tbk 4,075 4,025
49 BABP PT Bank Bumiputera Indonesia Tbk 129 129
50 BACA PT Bank Capital Indonesia Tbk 120 120
51 BAEK PT Bank Ekonomi Raharja Tbk 2,250 2,200
52 BAJA PT Saranacentral Bajatama Tbk 425 430
53 BAPA PT Bekasi Asri Pemula Tbk 96 96
54 BATA PT Sepatu Bata Tbk 85,000 -
55 BAYU PT Bayu Buana Tbk 415 -
56 BBCA PT Bank Central Asia Tbk 10,200 10,200
57 BBKP PT Bank Bukopin Tbk 680 680
58 BBLD PT Buana Finance Tbk 890 -
59 BBMD PT Bank Mestika Dharma Tbk 1,660 1,650
60 BBNI PT Bank Negara Indonesia Tbk 4,325 4,325
61 BBNP PT Bank Nusantara Parahyangan Tbk 1,480 -
62 BBRI PT Bank Rakyat Indonesia Tbk 8,050 8,100
63 BBRM PT Pelayaran Nasional Bina Buana Raya Tbk 170 -
64 BBTN PT Bank Tabungan Negara Tbk 1,120 1,110
65 BCAP PT Bhakti Capital Indonesia Tbk 1,650 1,650
66 BCIC PT Bank Century Tbk 50 -
67 BCIP PT Bumi Citra Permai Tbk 350 345
68 BDMN PT Bank Danamon Tbk 5,500 5,500
69 BEKS PT Bank Eksekutif International Tbk 116 112
70 BEST PT Bekasi Fajar Industrial Estate Tbk 740 740
71 BFIN PT BFI Finance Indonesia Tbk 2,250 2,300
72 BHIT PT Bhakti Investama Tbk 455 455
73 BIMA PT Primarindo Asia Infrastucture Tbk 900 -
74 BIPI PT Benakat Petroleum Energy Tbk 125 126
75 BIPP PT Bhuwanatala Indah Permai Tbk 98 96
76 BISI PT BISI International Tbk 710 710
77 BJBR PT BPD Jawa Barat dan Banten Tbk 1,150 1,150
78 BJTM PT BPD Jawa Timur Tbk 390 390
79 BKDP PT Bukit Darmo Property Tbk 92 92
80 BKSL PT Sentul City Tbk 245 240
81 BKSW PT Bank Kesawan Tbk 440 -
82 BLTA PT Berlian Laju Tanker Tbk 196 -
83 BMAS PT Bank Maspion Indonesia Tbk 325 320
84 BMRI PT Bank Mandiri (Persero) Tbk 8,600 8,600
85 BMSR PT Bintang Mitra Semestaraya Tbk 180 -
86 BMTR PT Global Mediacom Tbk 2,425 2,400
87 BNBA PT Bank Bumi Arta Tbk 170 -
88 BNBR PT Bakrie & Brothers Tbk 50 50
89 BNGA PT Bank CIMB Niaga Tbk 1,160 1,130
 90 BNII PT Bank International Indonesia Tbk 325 325
91 BNLI PT Bank Permata Tbk 1,620 -
92 BORN PT Borneo Lumbung Energi & Metal Tbk 330 325
93 BPFI PT Batavia Prosperindo Finance Tbk 420 -
94 BRAM PT Indo Kordsa Tbk 2,700 -
95 BRAU PT Berau Coal Energy Tbk 166 168
96 BRMS PT Bumi Resources Minerals Tbk 245 250
97 BRNA PT Berlina Tbk 510 520
98 BRPT PT Barito Pacific Tbk 420 420
99 BSDE PT Bumi Serpong Damai Tbk 1,570 1,570
100 BSIM PT Bank Sinarmas Tbk 240 235
101 BSSR PT Baramulti Suksessarana Tbk 1,980 -
102 BSWD PT Bank Swadesi Tbk 970 -
103 BTEK PT Bumi Teknokultura Unggul Tbk 1,610 1,610
104 BTEL PT Bakrie Telecom Tbk 50 50
105 BTON PT Betonjaya Manunggal Tbk 620 580
106 BTPN PT Bank Tabungan Pensiunan Negara Tbk 4,625 4,500
107 BUDI PT Budi Acid Jaya Tbk 100 -
108 BULL PT Buana Listya Tama Tbk 50 -
109 BUMI PT Bumi Resources Tbk 495 490
110 BUVA PT Bukit Uluwatu Villa Tbk 400 400
111 BVIC PT Bank Victoria International Tbk 130 131
112 BWPT PT BW Plantation Tbk 780 790
113 BYAN PT Bayan Resources Tbk 7,350 7,350
114 CASS PT Cardig Aero Services Tbk 900 -
115 CEKA PT Cahaya Kalbar Tbk 1,400 1,370
116 CENT PT Centrin Online Tbk 255 250
117 CFIN PT Clipan Finance Indonesia Tbk 405 405
118 CITA PT Cita Mineral Investindo Tbk 315 -
119 CKRA PT Cakra Mineral Tbk 200 200
120 CLPI PT Colorpak Indonesia Tbk 770 770
121 CMNP PT Citra Marga Nushapala Persada Tbk 3,050 3,025
122 CMPP PT Centris Multi Persada Pratama Tbk 780 -
123 CNKO PT Exploitasi Energi Indonesia Tbk 280 280
124 CNTB PT Saham Seri B ( Centex Tbk ) 5,000 -
125 CNTX PT Centex (Saham Preferen) Tbk 8,250 -
126 COWL PT Cowell Development Tbk 280 280
127 CPDW PT Cipendawa Agroindustri Tbk 229 -
128 CPGT PT Cipaganti Citra Graha Tbk 295 300
129 CPIN PT Charoen Pokphand Indonesia Tbk 4,425 4,425
130 CPRO PT Central Proteinaprima Tbk 50 50
131 CSAP PT Catur Sentosa Adiprana Tbk 205 196
132 CTBN PT Citra Tubindo Tbk 4,500 -
133 CTRA PT Ciputra Development Tbk 1,230 1,230
134 CTRP PT Ciputra Property Tbk 1,020 1,020
135 CTRS PT Ciputra Surya Tbk 2,850 2,825
136 CTTH PT Citatah Industri Marmer Tbk 70 69
137 DART PT Duta Anggada Realty Tbk 790 780
138 DAVO PT Davomas Abadi Tbk 50 -
139 DEFI PT Danasupra Erapacific Tbk 1,070 -
140 DEWA PT Darma Henwa Tbk 50 -
141 DGIK PT Duta Graha Indah Tbk 194 194
142 DILD PT Intiland Development Tbk 395 400
143 DKFT PT Duta Kirana Finance Tbk 475 480
144 DLTA PT Delta Djakarta Tbk 340,000 340,000
145 DNET PT Dyviacom Intrabumi Tbk 950 960
146 DOID PT Delta Dunia Petroindo Tbk 130 128
147 DPNS PT Duta Pertiwi Nusantara Tbk 450 -
148 DSFI PT Dharma Samudera Fishing Industries Tbk 1,840 1,840
149 DSNG PT Dharma Satya Nusantara Tbk 52 52
150 DSSA PT Dian Swastatika Sentosa Tbk 14,000 -
151 DUTI PT Duta Pertiwi Tbk 4,450 -
152 DVLA PT Darya-Varia Laboratoria Tbk 2,950 2,975
153 DYAN PT Dyandra Media International Tbk 305 305
154 ECII PT Electronic City Indonesia Tbk 4,000 3,975
155 EKAD PT Ekadharma International Tbk 390 385
156 ELSA PT Elnusa Tbk 250 250
157 ELTY PT Bakrieland Development Tbk 50 50
158 EMDE PT Megapolitan Developments Tbk 121 121
159 EMTK PT Elang Mahkota Teknologi Tbk 6,000 -
160 ENRG PT Energi Mega Persada Tbk 105 105
161 EPMT PT Enseval Putra Megatrading Tbk 3,650 -
162 ERAA PT Erajaya Swasembada Tbk 2,175 2,175
163 ERTX PT Eratex Djaja Tbk 340 350
164 ESSA PT Surya Esa Perkasa Tbk 2,700 2,700
165 ESTI PT Ever Shine Textile Inds. Tbk 180 -
166 ETWA PT Eterindo Wahanatama Tbk 295 295
167 EXCL PT Excelcomindo Pratama Tbk 4,675 4,650
168 FAST PT Fast Food Indonesia Tbk 3,050 3,000
169 FASW PT Fajar Surya Wisesa Tbk 2,450 2,450
170 FISH PT FKS Multi Agro Tbk 2,350 -
171 FMII PT Fortune Mate Indonesia Tbk 315 315
172 FORU PT Fortune Indonesia Tbk 132 126
173 FPNI PT Lotte Chemical Titan Tbk 119 -
174 FREN PT Mobile-8 Telecom Tbk 77 77
175 GAMA PT Gading Development Tbk 390 385
176 GDST PT Gunawan Dianjaya Steel Tbk 100 100
177 GDYR PT Goodyear Indonesia Tbk 23,000 -
178 GEMA PT Gema Grahasarana Tbk 580 570
179 GEMS PT Golden Energy Mines Tbk 2,325 -
180 GGRM PT Gudang Garam Tbk 44,200 44,400
181 GIAA PT Garuda Indonesia (Persero) Tbk 495 500
182 GJTL PT Gajah Tunggal Tbk 3,250 3,275
183 GLOB PT Global Teleshop Tbk 1,350 1,350
184 GMCW PT Grahamas Citrawisata Tbk 860 -
185 GMTD PT Gowa Makassar Tourism Development Tbk 7,900 7,900
186 GOLD PT Golden Retailindo, Tbk 405 -
187 GPRA PT Perdana Gapuraprima Tbk 175 174
188 GREN PT Evergreen Invesco Tbk 95 95
189 GSMF PT Equity Development Investment Tbk 190 -
190 GTBO PT Garda Tujuh Buana Tbk 2,200 -
191 GWSA PT Greenwood Sejahtera Tbk 199 200
192 GZCO PT Gozco Plantations Tbk 129 129
193 HADE PT HD Capital Tbk 50 50
194 HDFA PT HD Finance Tbk 240 240
195 HDTX PT Panasia Indosyntec Tbk 730 -
196 HERO PT Hero Supermarket Tbk 3,025 3,025
197 HEXA PT Hexindo Adiperkasa Tbk 5,200 5,200
198 HITS PT Humpuss Intermoda Transportasi Tbk 335 -
199 HMSP PT Hanjaya Mandala Sampoerna Tbk 83,400 83,000
200 HOME PT Hotel Mandarine Regency Tbk 295 300
201 HOTL PT Saraswati Griya Lestari Tbk 182 183
202 HRUM PT Harum Energy Tbk 2,825 2,800
203 IATA PT Indonesia Air Transport Tbk 128 128
204 IBST PT Inti Bangun Sejahtera Tbk 4,000 4,300
205 ICBP PT Indofood CBP Sukses Makmur Tbk 11,350 11,250
206 ICON PT Island Concepts Indonesia Tbk 315 335
207 IGAR PT Kageo Igar Jaya Tbk 385 385
208 IIKP PT Inti Agri Resources Tbk 1,800 -
209 IKAI PT Intikeramik Alamasri Industri Tbk 170 -
210 IKBI PT Sumi Indo Kabel Tbk 1,580 -
211 IMAS PT Indomobil Sukses Internasional Tbk 5,300 5,300
212 INAF PT Indofarma Tbk 215 215
213 INAI PT Indal Aluminium Industry Tbk 610 600
214 INCI PT Intanwijaya Internasional Tbk 225 -
215 INCO PT Vale Indonesia Tbk 2,000 2,000
216 INDF PT Indofood Sukses Makmur Tbk 6,700 6,700
217 INDR PT Indorama Syntetics Tbk 1,270 1,270
218 INDS PT Indospring Tbk 3,050 3,000
219 INDX PT Indoexchange Tbk 345 345
220 INDY PT Indika Energy Tbk 680 680
221 INKP PT Indah Kiat Pulp & Paper Tbk 1,120 1,080
222 INPC PT Bank Artha Graha Internasional 99 98
223 INPP PT Indonesian Paradise Property 400 -
224 INRU PT Toba Pulp Lestari Tbk 810 -
225 INTA PT Intraco Penta Tbk 400 400
226 INTD PT Inter Delta Tbk 380 -
227 INTP PT Indocement Tunggal Prakasa Tbk 21,900 21,900
228 INVS PT Inovisi Infracom Tbk 1,620 1,630
229 IPOL PT Indopoly Swakarsa Industry Tbk 113 113
230 ISAT PT Indosat Tbk 4,975 4,950
231 ISSP PT Steel Pipe Industry of Indonesia Tbk 199 200
232 ITMA PT Sumber Energi Andalan Tbk 13,900 -
233 ITMG PT Indo Tambangraya Megah Tbk 25,550 26,050
234 ITTG PT Leo Investments Tbk 82 -
235 JAWA PT Jaya Agra Wattie Tbk 365 365
236 JECC PT Jembo Cable Company Tbk 2,600 -
237 JIHD PT Jakarta International Hotels & Development Tbk 2,050 2,000
238 JKON PT Jaya Konstruksi Manggala Prata 1,990 1,960
239 JKSW PT Jakarta Kyoei Steel Works Tbk 80 -
240 JPFA PT Japfa Comfeed Indonesia Tbk 1,430 1,420
241 JPRS PT Jaya Pari Steel Tbk 310 305
242 JRPT PT Jaya Real Property Tbk 5,000 5,000
243 JSMR PT Jasa Marga (Persero) Tbk 6,150 6,050
244 JSPT PT Jakarta Setiabudi Internasional Tbk 750 -
245 JTPE PT Jasuindo Tiga Perkasa Tbk 315 315
246 KAEF PT Kimia Farma Tbk 840 850
247 KARK PT Dayaindo Resources International Tbk 50 -
248 KARW PT Ictsi Jasa Prima Tbk 320 310
249 KBLI PT KMI Wire and Cable Tbk 235 235
250 KBLM PT Kabelindo Murni Tbk 190 185
251 KBLV PT First Media Tbk 590 -
252 KBRI PT Kertas Basuki Rachmat Indonesia Tbk 50 50
253 KDSI PT Kedawung Setia Industrial Tbk 400 405
254 KIAS PT Keramika Indonesia Assosiasi Tbk 176 178
255 KICI PT Kedaung Indah Can Tbk 320 320
256 KIJA PT Kawasan Industri Jababeka Tbk 305 305
257 KKGI PT Resource Alam Indonesia Tbk 1,450 1,450
258 KLBF PT Kalbe Farma Tbk 1,400 1,400
259 KOBX PT Kobexindo Tractors Tbk 350 355
260 KOIN PT Kokoh Inti Arebama Tbk 275 275
261 KONI PT Perdana Bangun Pusaka Tbk 475 -
262 KPIG PT MNC Land Tbk 1,200 1,200
263 KRAS PT Krakatau Steel (Persero) Tbk 500 500
264 KREN PT Kresna Graha Sekurindo Tbk 335 340
265 LAMI PT Lamicitra Nusantara Tbk 210 215
266 LAPD PT Leyand International Tbk 141 141
267 LCGP PT Laguna Cipta Griya Tbk 260 260
268 LION PT Lion Metal Works Tbk 14,000 -
269 LMAS PT Limas Centric Indonesia Tbk 52 52
270 LMPI PT Langgeng Makmur Industri Tbk 270 265
271 LMSH PT Lionmesh Prima Tbk 10,000 -
272 LPCK PT Lippo Cikarang Tbk 7,400 7,400
273 LPGI PT Lippo General Insurance Tbk 3,075 3,075
274 LPIN PT Multi Prima Sejahtera Tbk 4,500 4,350
275 LPKR PT Lippo Karawaci Tbk 1,360 1,360
276 LPLI PT Lippo E-NET Tbk 830 840
277 LPPF PT Pacific Utama Tbk 12,200 12,100
278 LPPS PT Lippo Securities Tbk 240 240
279 LSIP PT Perusahaan Perkebunan London Sumatera Indonesia Tbk 1,260 1,260
280 LTLS PT Lautan Luas Tbk 790 790
281 MAGP PT Multi Agro Gemilang Plantation Tbk 138 138
282 MAIN PT Malindo Feedmill Tbk 3,375 3,400
283 MAMI PT Mas Murni Indonesia Tbk 50 50
284 MAMIP PT Mas Murni Tbk (Saham Preferen) 600 -
285 MAPI PT Mitra Adiperkasa Tbk 6,500 6,400
286 MASA PT Multistrada Arah Sarana Tbk 345 345
287 MAYA PT Bank Mayapada Tbk 1,180 1,100
288 MBSS PT Mitrabahtera Segara Sejati Tbk 1,140 1,050
289 MBTO PT Martina Berto Tbk 390 390
290 MCOR PT Bank Windu Kentjana International Tbk 210 -
291 MDLN PT Modernland Realty Tbk 890 890
292 MDRN PT Modern Internasional Tbk 910 910
293 MEDC PT Medco Energi International Tbk 1,900 1,900
294 MEGA PT Bank Mega Tbk 2,050 -
295 MERK PT Merck Tbk 215,000 -
296 META PT Nusantara Infrastructure Tbk 245 250
297 MFIN PT Mandala Multifinance Tbk 700 730
298 MFMI PT Multifiling Mitra Indonesia Tbk 178 -
299 MICE PT Multi Indocitra Tbk 430 430
300 MIDI PT Midi Utama Indonesia Tbk 670 670
301 MIRA PT Mitra Rajasa Tbk 58 59
302 MITI PT Mitra Investindo Tbk 70 70
303 MKPI PT Metropolitan Kentjana Tbk 7,500 -
304 MLBI PT Multi Bintang Indonesia Tbk 1,400,000 -
305 MLIA PT Mulia Industrindo Tbk 495 480
306 MLPL PT Multipolar Tbk 560 560
307 MLPT PT Multipolar Technology Tbk 630 630
308 MNCN PT Media Nusantara Citra Tbk 3,100 3,100
309 MPMX PT Mitra Pinasthika Mustika Tbk 1,290 1,280
310 MPPA PT Matahari Putra Prima Tbk 2,600 2,625
311 MRAT PT Mustika Ratu Tbk 520 520
312 MREI PT Maskapai Reasuransi Indonesia Tbk 2,850 -
313 MSKY PT MNC Sky Vision Tbk 2,400 2,425
314 MTDL PT Metrodata Electronics Tbk 265 265
315 MTFN PT Capitalinc Investment Tbk 205 210
316 MTLA PT Metropolitan Land Tbk 490 500
317 MTSM PT Metro Supermarket Realty Tbk 700 -
318 MYOH PT Samindo Resources Tbk 530 510
319 MYOR PT Mayora Indah Tbk 32,800 32,700
320 MYRX PT Hanson International Tbk 640 640
321 MYRXP PT Saham Seri B Hanson Internatio 76 78
322 MYTX PT Apac Citra Centertex Tbk 177 -
323 NAGA PT Bank Mitraniaga Tbk 335 340
324 NELY PT Pelayaran Nelly Dwi Putri Tbk 191 190
325 NIKL PT Pelat Timah Nusataran Tbk 184 184
326 NIPS PT Nipress Tbk 8,800 8,800
327 NIRO PT Nirvana Development Tbk 280 280
328 NISP PT Bank NISP Tbk 1,280 -
329 NOBU PT Bank Nationalnobu Tbk 610 610
330 NRCA PT Nusa Raya Cipta Tbk 1,010 1,010
331 OCAP PT JJ NAB Capital Tbk 400 385
332 OKAS PT Ancora Indonesia Resources Tbk 140 -
333 OMRE PT Indonesia Prima Property Tbk 335 -
334 PADI PT Minna Padi Investama Tbk 930 930
335 PALM PT Provident Agro Tbk 415 435
336 PANR PT Panorama Sentrawisata Tbk 205 -
337 PANS PT Panin Sekuritas Tbk 5,100 5,100
338 PBRX PT Pan Brothers Tex Tbk 550 540
339 PDES PT Destinasi Tirta Nusantara Tbk 160 -
340 PEGE PT Panca Global Securities Tbk 275 275
341 PGAS PT Perusahaan Gas Negara Tbk 5,650 5,700
342 PGLI PT Pembangunan Graha Lestari Indah Tbk 169 -
343 PICO PT Pelangi Indah Canindo Tbk 215 -
344 PJAA PT Pembangunan Jaya Ancol Tbk 1,350 1,350
345 PKPK PT Perdana Karya Perkasa Tbk 168 169
346 PLAS PT Redland Asia Capital Tbk 1,000 -
347 PLIN PT Plaza Indonesia Realty Tbk 2,000 -
348 PNBN PT Bank Pan Indonesia Tbk 650 650
349 PNIN PT Panin Insurance Tbk 730 730
350 PNLF PT Panin Life Tbk 205 205
351 PNSE PT Pudjiadi & Sons Estate Tbk 600 -
352 POLY PT Polysindo Eka Perkasa Tbk 116 113
353 POOL PT Pool Advista Indonesia Tbk 1,680 -
354 PRAS PT Prima Alloy Steel Tbk 230 265
355 PSAB PT J Resources Asia Pasifik Tbk 2,650 2,600
356 PSDN PT Prasidha Aneka Niaga Tbk 220 -
357 PSKT PT Pusako Tarinka Tbk 700 -
358 PTBA PT Tambang Batubara Bukit Asam (Persero) Tbk 11,400 11,400
359 PTIS PT Indo Straits Tbk 940 910
360 PTPP PT Pembangunan Perumahan (Persero) Tbk 1,460 1,460
361 PTRO PT Petrosea Tbk 1,210 1,220
362 PTSN PT Sat Nusapersada Tbk 100 -
363 PTSP PT Pioneerindo Gourmet International Tbk 3,575 -
364 PUDP PT Pudjiadi Prestige Limited Tbk 550 450
365 PWON PT Pakuwon Jati Tbk 370 370
366 PYFA PT Pyridam Farma Tbk 154 158
367 RAJA PT Rukun Raharja Tbk 780 760
368 RALS PT Ramayana Lestari Sentosa Tbk 1,350 1,350
369 RANC PT Supra Boga Lestari Tbk 840 840
370 RBMS PT Ristia Bintang Mahkota Sejati Tbk 121 119
371 RDTX PT Roda Vivatex Tbk 5,200 -
372 RELI PT Reliance Securities Tbk 520 -
373 RICY PT Ricky Putra Globalindo Tbk 177 177
374 RIGS PT Rig Tenders Tbk 300 300
375 RIMO PT Rimo Catur Lestari Tbk 99 96
376 RMBA PT Bentoel International Investama Tbk 540 -
377 RODA PT Pikko Land Development Tbk 405 410
378 ROTI PT Nippon Indosari Corpindo Tbk 7,800 7,850
379 RUIS PT Radiant Utama Interinsco Tbk 225 230
380 SAFE PT Steady Safe Tbk 98 -
381 SAIP PT Surabaya Agung Industry Pulp & Kertas Tbk 200 -
382 SAME PT Sarana Meditama Metropolitan Tbk 2,500 2,525
383 SCBD PT Danayasa Arthatama Tbk. 2,800 -
384 SCCO PT Supreme Cable Manufacturing & Commerce Tbk 5,350 -
385 SCMA PT Surya Citra Media Tbk 2,800 2,800
386 SCPI PT Merck Sharp Dohme Pharma Tbk 29,000 -
387 SDMU PT Sidomulyo Selaras Tbk 215 205
388 SDPC PT Millennium Pharmacon International Tbk 118 119
389 SDRA PT Bank Himpunan Saudara 1906 Tbk 730 740
390 SGRO PT Sampoerna Agro Tbk 1,550 1,550
391 SHID PT Hotel Sahid Jaya Tbk 375 370
392 SIAP PT Sekawan Intipratama Tbk 127 -
393 SIMA PT Siwani Makmur Tbk 128 -
394 SIMP PT Salim Ivomas Pratama Tbk 720 720
395 SIPD PT Sierad Produce Tbk 51 51
396 SKBM PT Sekar Bumi Tbk 500 -
397 SKLT PT Sekar Laut Tbk 180 -
398 SKYB PT Skybee Tbk 500 -
399 SMAR PT SMART Tbk 8,350 8,500
400 SMBR PT Semen Baturaja (Persero) Tbk 445 450
401 SMCB PT Holcim Indonesia Tbk 2,700 2,700
402 SMDM PT Suryamas Dutamakmur Tbk 205 200
403 SMDR PT Samudera Indonesia Tbk 3,400 -
404 SMGR PT Semen Indonesia (Persero) Tbk 15,300 15,250
405 SMMA PT Sinar Mas Multiartha Tbk 4,475 -
406 SMMT PT Golden Eagle Energy Tbk 5,850 5,900
407 SMRA PT Summarecon Agung Tbk 1,040 1,040
408 SMRU PT SMR Utama Tbk 380 390
409 SMSM PT Selamat Sempurna Tbk 2,425 2,425
410 SOBI PT Sorini Agro Asia Corporindo Tbk 1,420 -
411 SONA PT Sona Topas Tourism Industry Tbk 2,350 -
412 SPMA PT Suparma Tbk 255 260
413 SQBB PT Taisho Pharmaceutical Indonesia Tbk 10,500 -
414 SQBI PT Taisho Pharmaceutical Indonesia Tbk 318,000 -
415 SQMI PT Allbond Makmur Usaha Tbk 540 650
416 SRAJ PT Sejahteraraya Anugrahjaya Tbk 260 -
417 SRIL PT Sri Rejeki Isman Tbk. 200 205
418 SRSN PT Indo Acidatama Tbk 50 50
419 SRTG PT Saratoga Investama Sedaya Tbk 4,900 4,875
420 SSIA PT Surya Semesta Internusa Tbk 1,020 1,030
421 SSTM PT Sunson Textile Manufacture Tbk 115 -
422 STAR PT Star Petrochem Tbk 50 50
423 STTP PT Siantar TOP Tbk 1,700 -
424 SUGI PT Sugih Energy Tbk 425 425
425 SULI PT Sumalindo Lestari Jaya Tbk 72 71
426 SUPR PT Solusi Tunas Pratama 7,350 7,400
427 TAXI PT Express Transindo Utama Tbk 1,480 1,480
428 TBIG PT Tower Bersama Infrastructure Tbk 5,450 5,500
429 TBLA PT Tunas Baru Lampung Tbk 475 475
430 TBMS PT Tembaga Mulia Semanan Tbk 7,100 7,050
431 TCID PT Mandom Indonesia Tbk 10,500 -
432 TELE PT Tiphone Mobile Indonesia Tbk 530 530
433 TFCO PT Tifico Fiber Indonesia Tbk 510 -
434 TGKA PT Tigaraksa Satria Tbk 2,725 -
435 TIFA PT Tifa Finance Tbk 230 230
436 TINS PT Timah (Pesero) Tbk 1,300 1,300
437 TIRA PT Tira Austenite Tbk 1,700 -
438 TIRT PT Tirta Mahakam Resources Tbk 60 61
439 TKGA PT Toko Gunung Agung Tbk 1,100 1,090
440 TKIM PT Pabrik Kertas Tjiwi Kimia Tbk 1,910 1,900
441 TLKM PT Telekomunikasi Indonesia Tbk 11,700 11,800
442 TMAS PT Pelayaran Tempuran Emas Tbk 230 215
443 TMPI PT AGIS Tbk 375 375
444 TMPO PT Tempo Inti Media Tbk 165 155
445 TOBA PT Toba Bara Sejahtra Tbk 740 -
446 TOTL PT Total Bangun Persada Tbk 1,110 1,110
447 TOTO PT Surya Toto Indonesia Tbk 8,000 7,900
448 TOWR PT Sarana Menara Nusantara Tbk 2,825 2,850
449 TPIA PT Tri Polyta Indonesia Tbk 2,850 2,700
450 TPMA PT Trans Power Marine Tbk 325 330
451 TRAM PT Trada Maritime Tbk 1,380 1,370
452 TRIL PT Triwira Insanlestari Tbk 95 92
453 TRIM PT Trimegah Securities Tbk 80 81
454 TRIO PT Trikomsel Oke Tbk 1,700 1,700
455 TRIS PT Trisula International Tbk 425 425
456 TRST PT Trias Sentosa Tbk 300 315
457 TRUB PT Truba Alam Manunggal Engineering Tbk 50 -
458 TRUS PT Trust Finance Indonesia Tbk 455 -
459 TSPC PT Tempo Scan Pacific Tbk 4,000 4,000
460 TURI PT Tunas Ridean Tbk 780 780
461 ULTJ PT Ultra Jaya Milk Industry & Trading Company Tbk 4,950 4,975
462 UNIC PT Unggul Indah Cahaya Tbk 1,900 -
463 UNIT PT Nusantara Inti Corpora Tbk 360 430
464 UNSP PT Bakrie Sumatra Plantations Tbk 52 52
465 UNTR PT United Tractors Tbk 16,150 16,150
466 UNTX PT Unitex Tbk 3,700 -
467 UNVR PT Unilever Indonesia Tbk 32,850 32,850
468 VICO PT Victoria Investama Tbk 200 200
469 VIVA PT Visi Media Asia Tbk 375 380
470 VOKS PT Voksel Electric Tbk 1,580 1,550
471 VRNA PT Verena Oto Finance Tbk 110 112
472 WAPO PT Wahana Phonix Mandiri Tbk 80 87
473 WEHA PT Panorama Transportasi Tbk 167 165
474 WICO PT Wicaksana Overseas International Tbk 51 52
475 WIIM PT Wismilak Inti Makmur Tbk 790 790
476 WIKA PT Wijaya Karya (Persero) Tbk 2,175 2,175
477 WINS PT Wintermar Offshore Marine Tbk 540 540
478 WOMF PT Wahana Ottomitra Multiartha Tbk 200 -
479 WSKT PT Waskita Karya (Persero) Tbk 800 800
480 YPAS PT Yanaprima Hastapersada Tbk 660 650
481 YULE PT Yulie Sekurindo Tbk 144 -
482 ZBRA PT Zebra Nusantara Tbk 82 81
IHSG 4,674.12
Terendah Tertinggi Penutupan Perubahan % Frekuensi Volume Transaksi
(Low) (High) (Close) (Change) Transaksi
15,500 16,100 16,000 0 0.00 1,013 1,562,500
89 91 91 6 7.06 2 1,000
- - 3,400 0 0.00 - -
2,625 2,850 2,850 0 0.00 6 3,500
730 760 730 -20 -2.67 383 12,608,000
2,900 2,900 2,900 150 5.45 7 50,000
3,250 3,375 3,325 0 0.00 131 333,000
3,075 3,125 3,075 -25 -0.81 284 2,103,000
7,900 7,900 7,900 -50 -0.63 4 10,000
250 255 255 5 2.00 32 1,236,000
700 720 710 0 0.00 1,813 51,177,000
116 119 117 -1 -0.85 37 1,105,000
- - 200 0 0.00 - -
- - 230 0 0.00 - -
1,390 1,460 1,390 -60 -4.14 588 9,870,000
- - 305 0 0.00 - -
- - 830 0 0.00 - -
4,775 4,900 4,775 -100 -2.05 499 4,344,000
- - 125 0 0.00 - -
590 610 600 0 0.00 690 5,037,000
- - 600 0 0.00 - -
- - 680 0 0.00 - -
590 610 610 10 1.67 250 6,837,000
275 285 275 -5 -1.79 11 209,000
7,700 7,750 7,700 -200 -2.53 3 3,500
6,350 6,350 6,350 0 0.00 7 5,000
1,250 1,300 1,300 0 0.00 4 5,000
1,240 1,280 1,240 -30 -2.36 505 4,258,500
395 405 395 -5 -1.25 2,257 15,718,000
- - 81 0 0.00 - -
330 345 330 -5 -1.49 1,827 47,921,500
- - 50 0 0.00 - -
- - 1,000 0 0.00 - -
700 710 700 0 0.00 44 4,952,500
810 870 850 40 4.94 686 16,074,500
- - 275 0 0.00 - -
225 225 225 -5 -2.17 6 151,000
495 495 495 0 0.00 4 16,000
620 690 680 -10 -1.45 11 61,500
1,330 1,360 1,350 0 0.00 78 2,384,000
- - 50 0 0.00 - -
 6,350 6,650 6,450 -150 -2.27 1,587 19,944,000
- - 460 0 0.00 - -
690 750 700 -40 -5.41 2,182 102,778,000
- - 1,040 0 0.00 - -
290 300 290 -5 -1.69 150 4,842,000
168 168 168 -2 -1.18 7 199,000
4,000 4,075 4,075 0 0.00 72 512,500
127 133 128 -1 -0.78 326 10,259,000
120 121 120 0 0.00 5 7,000
2,150 2,200 2,150 -100 -4.44 3 2,000
420 435 425 0 0.00 431 4,963,500
96 97 96 0 0.00 344 1,396,500
- - 85,000 0 0.00 - -
- - 415 0 0.00 - -
10,200 10,400 10,350 150 1.47 680 5,106,500
670 690 670 -10 -1.47 219 20,015,500
- - 890 0 0.00 - -
1,640 1,650 1,640 -20 -1.20 116 2,021,000
4,300 4,400 4,400 75 1.73 1,318 21,247,500
- - 1,480 0 0.00 - -
8,000 8,150 8,100 50 0.62 827 16,101,000
- - 170 0 0.00 - -
1,060 1,120 1,080 -40 -3.57 1,027 30,994,500
1,650 1,720 1,690 40 2.42 759 3,647,000
- - 50 0 0.00 - -
345 350 350 0 0.00 15 109,500
5,400 5,550 5,400 -100 -1.82 230 685,000
112 117 117 1 0.86 3 1,500
690 740 720 -20 -2.70 634 27,127,000
2,300 2,375 2,300 50 2.22 21 205,500
445 460 450 -5 -1.10 615 16,174,500
- - 900 0 0.00 - -
124 127 125 0 0.00 174 1,418,500
96 98 98 0 0.00 10 331,500
670 720 670 -40 -5.63 1,055 9,630,000
1,090 1,150 1,090 -60 -5.22 502 8,162,500
390 400 390 0 0.00 406 16,441,000
91 92 91 -1 -1.09 7 152,000
235 245 240 -5 -2.04 292 17,665,500
- - 440 0 0.00 - -
- - 196 0 0.00 - -
315 320 320 -5 -1.54 5 129,000
8,600 8,750 8,750 150 1.74 1,381 11,927,500
- - 180 0 0.00 - -
2,400 2,450 2,400 -25 -1.03 489 10,055,000
- - 170 0 0.00 - -
50 50 50 0 0.00 1 500
1,130 1,160 1,150 -10 -0.86 12 63,500
 315 325 315 -10 -3.08 24 1,883,000
- - 1,620 0 0.00 - -
320 330 320 -10 -3.03 138 2,934,500
- - 420 0 0.00 - -
- - 2,700 0 0.00 - -
163 170 164 -2 -1.20 314 5,326,500
230 255 230 -15 -6.12 627 67,289,500
500 520 510 0 0.00 27 1,110,000
420 430 430 10 2.38 62 1,606,000
1,510 1,570 1,520 -50 -3.18 942 33,793,000
235 240 240 0 0.00 19 162,000
- - 1,980 0 0.00 - -
- - 970 0 0.00 - -
1,610 1,640 1,620 10 0.62 260 5,446,500
50 50 50 0 0.00 2 18,000
580 620 620 0 0.00 3 1,500
4,400 4,500 4,475 -150 -3.24 144 516,000
- - 100 0 0.00 - -
- - 50 0 0.00 - -
490 500 490 -5 -1.01 540 11,315,500
400 400 400 0 0.00 5 25,000
131 136 131 1 0.77 224 3,887,000
760 790 770 -10 -1.28 271 6,282,500
7,300 7,400 7,400 50 0.68 16 19,500
- - 900 0 0.00 - -
1,350 1,400 1,400 0 0.00 4 4,000
250 255 250 -5 -1.96 23 111,000
400 405 400 -5 -1.23 74 2,689,000
- - 315 0 0.00 - -
200 200 200 0 0.00 2 3,000
750 770 770 0 0.00 36 155,500
2,975 3,075 3,025 -25 -0.82 158 1,431,000
- - 780 0 0.00 - -
275 285 280 0 0.00 265 9,862,000
- - 5,000 0 0.00 - -
- - 8,250 0 0.00 - -
280 285 280 0 0.00 264 7,010,000
- - 229 0 0.00 - -
285 350 325 30 10.17 2,082 54,365,000
4,275 4,425 4,275 -150 -3.39 2,549 11,607,500
50 50 50 0 0.00 9 168,500
196 198 198 -7 -3.41 4 33,500
- - 4,500 0 0.00 - -
1,180 1,240 1,200 -30 -2.44 856 21,829,000
990 1,030 990 -30 -2.94 489 11,552,500
2,775 2,850 2,775 -75 -2.63 89 1,072,000
66 71 68 -2 -2.86 32 239,000
780 810 800 10 1.27 30 403,000
 - - 50 0 0.00 - -
- - 1,070 0 0.00 - -
- - 50 0 0.00 - -
191 196 191 -3 -1.55 82 685,500
385 400 390 -5 -1.27 312 14,238,500
465 480 470 -5 -1.05 77 1,801,500
340,000 340,000 340,000 0 0.00 1 500
950 960 950 0 0.00 46 1,159,500
126 129 126 -4 -3.08 33 179,000
- - 450 0 0.00 - -
1,830 1,840 1,840 0 0.00 31 373,500
52 52 52 0 0.00 2 1,000
- - 14,000 0 0.00 - -
- - 4,450 0 0.00 - -
2,950 3,050 2,950 0 0.00 46 181,000
290 305 295 -10 -3.28 70 747,000
3,975 3,975 3,975 -25 -0.63 17 363,500
385 395 390 0 0.00 34 267,500
245 250 250 0 0.00 24 1,286,500
50 50 50 0 0.00 4 8,000
120 121 120 -1 -0.83 2 3,500
- - 6,000 0 0.00 - -
104 107 105 0 0.00 352 19,917,500
- - 3,650 0 0.00 - -
2,100 2,225 2,175 0 0.00 888 13,452,000
350 350 350 10 2.94 1 500
2,700 2,700 2,700 0 0.00 11 56,500
- - 180 0 0.00 - -
295 295 295 0 0.00 2 10,000
4,650 4,700 4,675 0 0.00 109 1,725,000
3,000 3,050 3,050 0 0.00 8 23,500
2,450 2,450 2,450 0 0.00 254 720,000
- - 2,350 0 0.00 - -
315 315 315 0 0.00 12 550,000
126 135 135 3 2.27 3 2,000
- - 119 0 0.00 - -
75 78 75 -2 -2.60 81 2,193,500
380 390 385 -5 -1.28 1,667 15,423,500
99 101 99 -1 -1.00 15 124,000
- - 23,000 0 0.00 - -
550 570 550 -30 -5.17 17 283,000
- - 2,325 0 0.00 - -
43,850 44,400 43,900 -300 -0.68 407 599,000
495 510 500 5 1.01 142 2,407,000
3,200 3,275 3,250 0 0.00 197 886,500
1,280 1,360 1,360 10 0.74 31 98,000
- - 860 0 0.00 - -
7,900 7,900 7,900 0 0.00 1 1,000
 - - 405 0 0.00 - -
172 175 172 -3 -1.71 49 1,313,000
94 96 96 1 1.05 30 248,000
- - 190 0 0.00 - -
- - 2,200 0 0.00 - -
198 200 199 0 0.00 11 47,000
126 129 127 -2 -1.55 35 2,587,500
50 50 50 0 0.00 1 500
240 240 240 0 0.00 34 1,417,500
- - 730 0 0.00 - -
3,025 3,175 3,125 100 3.31 257 1,853,500
4,975 5,250 5,000 -200 -3.85 61 120,500
- - 335 0 0.00 - -
82,000 83,250 83,250 -150 -0.18 8 4,000
295 300 295 0 0.00 6 1,077,500
182 185 183 1 0.55 150 6,392,000
2,800 2,850 2,825 0 0.00 237 2,232,000
126 132 126 -2 -1.56 436 12,667,500
4,300 4,300 4,300 300 7.50 1 500
11,050 11,300 11,300 -50 -0.44 346 1,116,000
335 360 350 35 11.11 21 48,500
380 385 380 -5 -1.30 3 3,000
- - 1,800 0 0.00 - -
- - 170 0 0.00 - -
- - 1,580 0 0.00 - -
5,250 5,300 5,300 0 0.00 13 58,000
210 230 210 -5 -2.33 268 5,960,000
600 600 600 -10 -1.64 1 2,000
- - 225 0 0.00 - -
1,990 2,025 1,990 -10 -0.50 461 4,848,000
6,700 6,800 6,700 0 0.00 1,176 5,489,500
1,270 1,270 1,270 0 0.00 1 2,500
2,925 3,000 2,925 -125 -4.10 16 57,500
340 350 345 0 0.00 63 233,000
680 690 680 0 0.00 196 5,128,500
1,070 1,140 1,100 -20 -1.79 256 2,592,500
97 98 97 -2 -2.02 121 503,500
- - 400 0 0.00 - -
- - 810 0 0.00 - -
390 400 395 -5 -1.25 229 3,297,500
- - 380 0 0.00 - -
21,650 21,950 21,800 -100 -0.46 418 572,500
1,590 1,670 1,600 -20 -1.23 447 7,945,500
113 115 114 1 0.88 30 407,500
4,900 4,950 4,925 -50 -1.01 42 69,500
198 205 199 0 0.00 163 3,901,500
- - 13,900 0 0.00 - -
25,550 26,050 25,550 0 0.00 286 308,000
 - - 82 0 0.00 - -
365 365 365 0 0.00 2 22,500
- - 2,600 0 0.00 - -
2,000 2,000 2,000 -50 -2.44 2 25,000
1,960 2,075 2,050 60 3.02 30 152,000
- - 80 0 0.00 - -
1,370 1,430 1,370 -60 -4.20 748 5,053,500
305 305 305 -5 -1.61 11 110,500
5,000 5,000 5,000 0 0.00 3 6,000
6,000 6,100 6,100 -50 -0.81 474 3,367,500
- - 750 0 0.00 - -
315 315 315 0 0.00 5 2,052,500
830 860 830 -10 -1.19 107 677,000
- - 50 0 0.00 - -
305 310 310 -10 -3.13 23 51,500
230 235 230 -5 -2.13 43 477,000
185 190 190 0 0.00 2 3,000
- - 590 0 0.00 - -
50 50 50 0 0.00 5 4,500
385 405 385 -15 -3.75 36 95,500
175 178 175 -1 -0.57 24 184,500
320 335 330 10 3.13 62 270,000
295 305 305 0 0.00 439 24,855,000
1,450 1,490 1,460 10 0.69 117 211,500
1,350 1,410 1,360 -40 -2.86 2,116 65,393,000
350 355 350 0 0.00 6 35,000
265 280 275 0 0.00 6 7,000
- - 475 0 0.00 - -
1,160 1,200 1,190 -10 -0.83 53 637,000
500 510 500 0 0.00 107 2,022,000
335 340 340 5 1.49 78 949,500
210 215 215 5 2.38 7 255,000
133 144 133 -8 -5.67 12 436,000
260 270 260 0 0.00 440 28,959,500
- - 14,000 0 0.00 - -
51 52 52 0 0.00 16 113,500
265 265 265 -5 -1.85 3 15,500
- - 10,000 0 0.00 - -
7,100 7,400 7,150 -250 -3.38 267 1,113,000
3,075 3,075 3,075 0 0.00 5 46,000
4,350 4,350 4,350 -150 -3.33 1 500
1,280 1,380 1,310 -50 -3.68 1,481 68,592,500
780 850 790 -40 -4.82 462 5,179,500
11,900 12,500 12,100 -100 -0.82 395 1,740,500
235 245 235 -5 -2.08 60 4,133,500
1,250 1,280 1,260 0 0.00 1,345 19,350,500
790 790 790 0 0.00 6 12,000
130 138 137 -1 -0.72 21 604,000
 3,375 3,450 3,425 50 1.48 283 3,662,500
50 50 50 0 0.00 1 500
- - 600 0 0.00 - -
5,850 6,400 5,900 -600 -9.23 4,236 34,333,500
340 345 345 0 0.00 24 83,000
1,100 1,150 1,150 -30 -2.54 3 3,000
1,050 1,130 1,130 -10 -0.88 39 40,500
385 390 385 -5 -1.28 120 1,501,000
- - 210 0 0.00 - -
880 900 880 -10 -1.12 224 5,617,500
910 940 930 20 2.20 10 88,000
1,870 1,930 1,890 -10 -0.53 264 3,683,000
- - 2,050 0 0.00 - -
- - 215,000 0 0.00 - -
240 255 240 -5 -2.04 395 154,593,000
700 730 720 20 2.86 4 2,500
- - 178 0 0.00 - -
430 455 430 0 0.00 76 1,020,000
670 670 670 0 0.00 1 1,500
58 59 59 1 1.72 116 1,511,000
68 70 68 -2 -2.86 27 1,095,000
- - 7,500 0 0.00 - -
- - 1,400,000 0 0.00 - -
480 490 490 -5 -1.01 15 51,000
530 570 540 -20 -3.57 667 45,206,500
610 630 630 0 0.00 61 3,436,000
3,000 3,125 3,000 -100 -3.23 807 9,629,500
1,270 1,290 1,270 -20 -1.55 129 3,184,500
2,575 2,675 2,600 0 0.00 679 22,953,000
510 520 510 -10 -1.92 9 19,500
- - 2,850 0 0.00 - -
2,400 2,450 2,425 25 1.04 113 1,601,000
260 265 265 0 0.00 97 2,147,000
210 210 210 5 2.44 1 500
490 500 490 0 0.00 8 146,000
- - 700 0 0.00 - -
510 530 520 -10 -1.89 6 27,000
32,700 33,400 32,900 100 0.30 12 8,500
640 670 650 10 1.56 2,259 97,404,000
78 82 79 3 3.95 298 7,052,000
- - 177 0 0.00 - -
330 350 330 -5 -1.49 734 4,720,500
189 190 189 -2 -1.05 33 779,000
184 186 185 1 0.54 21 677,000
8,800 8,800 8,800 0 0.00 2 1,000
275 285 280 0 0.00 1,593 16,919,000
- - 1,280 0 0.00 - -
590 610 610 0 0.00 28 141,500
 990 1,030 1,000 -10 -0.99 124 1,776,000
305 395 395 -5 -1.25 6 5,500
- - 140 0 0.00 - -
- - 335 0 0.00 - -
890 930 900 -30 -3.23 280 4,460,000
435 435 435 20 4.82 1 500
- - 205 0 0.00 - -
5,050 5,100 5,100 0 0.00 5 4,500
540 540 540 -10 -1.82 22 287,500
- - 160 0 0.00 - -
275 275 275 0 0.00 9 25,000
5,650 5,850 5,800 150 2.65 1,574 23,796,500
- - 169 0 0.00 - -
- - 215 0 0.00 - -
1,340 1,370 1,370 20 1.48 23 291,000
165 169 168 0 0.00 22 147,000
- - 1,000 0 0.00 - -
- - 2,000 0 0.00 - -
640 650 640 -10 -1.54 141 6,649,000
720 730 720 -10 -1.37 25 47,500
200 205 200 -5 -2.44 415 14,128,500
- - 600 0 0.00 - -
112 116 114 -2 -1.72 33 403,500
- - 1,680 0 0.00 - -
230 265 230 0 0.00 4 26,000
2,425 2,950 2,650 0 0.00 47 309,500
- - 220 0 0.00 - -
- - 700 0 0.00 - -
10,850 11,450 10,850 -550 -4.82 1,127 2,544,500
910 910 910 -30 -3.19 1 500
1,420 1,470 1,430 -30 -2.05 474 7,895,500
1,200 1,220 1,200 -10 -0.83 103 1,783,000
- - 100 0 0.00 - -
- - 3,575 0 0.00 - -
450 510 500 -50 -9.09 6 31,500
360 375 370 0 0.00 951 23,218,000
156 158 157 3 1.95 22 490,500
740 780 770 -10 -1.28 34 182,500
1,310 1,350 1,330 -20 -1.48 128 1,163,000
820 850 820 -20 -2.38 48 417,500
119 121 121 0 0.00 3 3,500
- - 5,200 0 0.00 - -
- - 520 0 0.00 - -
177 177 177 0 0.00 2 20,000
300 305 305 5 1.67 13 113,500
96 102 99 0 0.00 22 96,500
- - 540 0 0.00 - -
410 420 420 15 3.70 5 8,500
 7,600 8,000 7,600 -200 -2.56 32 21,500
225 235 225 0 0.00 52 631,000
- - 98 0 0.00 - -
- - 200 0 0.00 - -
2,525 2,600 2,575 75 3.00 1,448 3,678,000
- - 2,800 0 0.00 - -
- - 5,350 0 0.00 - -
2,750 2,800 2,800 0 0.00 40 391,000
- - 29,000 0 0.00 - -
200 215 215 0 0.00 4 22,500
119 119 119 1 0.85 2 25,500
720 740 720 -10 -1.37 23 46,000
1,540 1,570 1,560 10 0.65 261 1,388,000
370 370 370 -5 -1.33 1 2,500
- - 127 0 0.00 - -
- - 128 0 0.00 - -
710 730 720 0 0.00 173 3,194,500
50 52 51 0 0.00 145 4,792,500
- - 500 0 0.00 - -
- - 180 0 0.00 - -
- - 500 0 0.00 - -
8,350 8,500 8,500 150 1.80 16 12,500
435 450 435 -10 -2.25 748 18,965,500
2,700 2,750 2,725 25 0.93 127 590,000
200 205 205 0 0.00 7 18,000
- - 3,400 0 0.00 - -
15,150 15,400 15,350 50 0.33 1,190 4,931,000
- - 4,475 0 0.00 - -
5,850 5,950 5,850 0 0.00 56 1,453,000
1,000 1,070 1,000 -40 -3.85 1,158 40,116,500
390 390 390 10 2.63 2 1,500
2,400 2,500 2,400 -25 -1.03 220 1,183,500
- - 1,420 0 0.00 - -
- - 2,350 0 0.00 - -
255 265 260 5 1.96 22 393,000
- - 10,500 0 0.00 - -
- - 318,000 0 0.00 - -
650 650 650 110 20.37 7 10,000
- - 260 0 0.00 - -
200 215 215 15 7.50 106 4,583,500
50 50 50 0 0.00 4 2,000
4,800 4,875 4,800 -100 -2.04 47 143,500
1,000 1,030 1,020 0 0.00 757 11,819,000
- - 115 0 0.00 - -
50 50 50 0 0.00 1 25,000
- - 1,700 0 0.00 - -
425 435 425 0 0.00 1,159 92,082,500
71 74 72 0 0.00 18 161,500
 7,400 7,600 7,600 250 3.40 4 24,500
1,480 1,510 1,500 20 1.35 261 26,570,500
5,450 5,650 5,600 150 2.75 399 6,569,500
470 475 470 -5 -1.05 34 167,000
7,050 7,050 7,050 -50 -0.70 1 500
- - 10,500 0 0.00 - -
485 540 490 -40 -7.55 403 19,625,500
- - 510 0 0.00 - -
- - 2,725 0 0.00 - -
230 230 230 0 0.00 3 15,500
1,250 1,300 1,250 -50 -3.85 258 2,749,000
- - 1,700 0 0.00 - -
60 61 61 1 1.67 4 4,000
1,060 1,090 1,060 -40 -3.64 3 3,500
1,900 1,900 1,900 -10 -0.52 1 500
11,650 11,900 11,650 -50 -0.43 1,270 14,396,500
215 230 230 0 0.00 2 16,000
375 380 380 5 1.33 336 68,247,000
154 155 154 -11 -6.67 7 14,000
- - 740 0 0.00 - -
1,060 1,120 1,070 -40 -3.60 274 2,757,000
7,900 8,000 8,000 0 0.00 8 19,500
2,850 3,000 2,975 150 5.31 47 228,000
2,600 2,700 2,675 -175 -6.14 19 15,000
330 330 330 5 1.54 1 500
1,360 1,390 1,370 -10 -0.72 740 101,751,000
85 92 85 -10 -10.53 122 1,149,000
80 81 80 0 0.00 6 48,500
1,670 1,700 1,700 0 0.00 7 10,500
425 425 425 0 0.00 159 6,861,500
315 315 315 15 5.00 1 500
- - 50 0 0.00 - -
- - 455 0 0.00 - -
3,950 4,000 3,950 -50 -1.25 30 131,500
780 780 780 0 0.00 37 952,500
4,900 5,000 4,950 0 0.00 95 225,500
- - 1,900 0 0.00 - -
430 430 430 70 19.44 1 500
51 52 52 0 0.00 117 3,041,500
16,150 16,500 16,400 250 1.55 365 861,000
- - 3,700 0 0.00 - -
32,450 33,500 32,950 100 0.30 499 618,000
194 205 197 -3 -1.50 506 2,813,500
350 385 355 -20 -5.33 777 76,565,500
1,530 1,570 1,570 -10 -0.63 115 1,210,500
112 112 112 2 1.82 1 1,000
79 87 79 -1 -1.25 3 2,500
165 168 168 1 0.60 11 1,042,500
 51 53 52 1 1.96 22 444,000
780 790 790 0 0.00 145 2,422,000
2,100 2,175 2,125 -50 -2.30 409 5,405,000
540 540 540 0 0.00 3 7,500
- - 200 0 0.00 - -
780 810 780 -20 -2.50 628 10,190,000
650 670 670 10 1.52 6 36,000
- - 144 0 0.00 - -
80 88 80 -2 -2.44 9 20,000
4,700.14 4,647.50 4,658.87 -15.24 -0.33% 92,923 3,167,713,154
Nilai Transaksi Nilai Asing Beli Nilai Asing Jual
(Value) (Foreign Buy) (Foreign Sell)
24,661,300,000 12,109,000,000 6,164,675,000
90,000 - -
- - -
9,562,500 - -
9,267,615,000 4,057,670,000 -
145,000,000 - -
1,104,237,500 13,100,000 -
6,526,762,500 2,404,437,500 -
79,000,000 - -
309,312,500 - -
36,433,240,000 23,086,850,000 14,423,675,000
129,585,500 - -
- - -
- - -
13,874,535,000 5,740,525,000 4,353,240,000
- - -
- - -
20,951,737,500 4,932,075,000 963,375,000
- - -
3,030,360,000 - -
- - -
- - -
4,101,560,000 6,000,000 24,250,000
58,555,000 - 18,620,000
26,975,000 - 3,850,000
31,750,000 - 31,750,000
6,450,000 2,600,000 2,600,000
5,334,145,000 83,855,000 488,160,000
6,301,322,500 - -
- - -
16,115,412,500 51,680,000 -
- - -
- - -
3,469,400,000 - -
13,518,595,000 3,887,435,000 3,949,950,000
- - -
33,975,000 - -
7,920,000 - -
40,860,000 - -
3,217,885,000 3,125,200,000 -
- - -
129,838,225,000 61,634,225,000 96,868,400,000
- - -
73,493,870,000 11,488,865,000 25,895,960,000
- - -
1,412,290,000 - -
33,432,000 - -
2,080,500,000 758,587,500 176,925,000
1,341,168,500 - -
841,500 - -
4,375,000 - -
2,133,120,000 - -
134,489,000 - -
- - -
- - -
52,710,175,000 31,669,000,000 27,227,300,000
13,507,700,000 2,396,635,000 2,466,105,000
- - -
3,325,730,000 - -
92,703,850,000 58,097,550,000 46,879,000,000
- - -
130,111,025,000 20,356,150,000 120,277,575,000
- - -
33,747,770,000 9,879,685,000 18,408,670,000
6,185,030,000 1,414,625,000 2,679,250,000
- - -
38,277,500 - -
3,725,700,000 987,500,000 2,417,750,000
172,500 - -
19,160,140,000 10,794,500,000 13,815,530,000
477,812,500 471,900,000 -
7,328,590,000 1,881,432,500 1,467,490,000
- - -
177,401,500 - 39,231,500
31,934,000 - -
6,804,010,000 11,730,000 -
9,052,170,000 143,290,000 7,172,515,000
6,480,050,000 2,721,570,000 272,092,500
13,927,000 - -
4,239,972,500 1,375,687,500 120,000
- - -
- - -
41,262,500 - -
103,733,350,000 76,848,975,000 44,352,075,000
- - -
24,364,600,000 19,966,387,500 7,529,975,000
- - -
25,000 - -
72,815,000 34,570,000 49,815,000
 601,660,000 304,750,000 67,200,000
- - -
944,865,000 13,812,500 146,950,000
- - -
- - -
884,332,500 24,816,000 -
15,897,232,500 11,039,515,000 1,781,440,000
564,535,000 57,130,000 481,440,000
681,815,000 - -
51,870,385,000 10,144,645,000 15,679,730,000
38,080,000 37,365,000 -
- - -
- - -
8,864,950,000 - -
900,000 - -
895,000 - -
2,317,137,500 211,262,500 485,675,000
- - -
- - -
5,569,327,500 71,750,000 825,915,000
10,000,000 - -
517,619,500 7,590,000 8,710,000
4,893,280,000 390,075,000 2,419,775,000
143,650,000 44,400,000 125,150,000
- - -
5,535,000 - -
27,767,500 - -
1,080,577,500 307,847,500 916,550,000
- - -
600,000 - -
119,260,000 - -
4,331,062,500 - 810,925,000
- - -
2,757,520,000 - -
- - -
- - -
1,964,052,500 - -
- - -
17,883,590,000 16,500,000 69,110,000
50,233,825,000 12,578,025,000 39,192,475,000
8,425,000 - 8,425,000
6,604,000 - -
- - -
26,341,000,000 4,983,780,000 2,202,565,000
11,562,385,000 1,000,000,000 400,000,000
2,993,687,500 1,458,087,500 -
16,135,000 - -
318,135,000 - -
 - - -
- - -
- - -
131,386,000 - -
5,594,442,500 - 395,000,000
844,087,500 2,810,000 -
170,000,000 - 170,000,000
1,102,030,000 - -
22,703,000 - 5,943,000
- - -
687,215,000 - -
52,000 - -
- - -
- - -
544,712,500 - -
218,002,500 - -
1,444,912,500 1,444,912,500 -
103,952,500 15,020,000 -
320,400,000 - -
400,000 - -
421,000 - -
- - -
2,087,559,000 - 16,236,500
- - -
29,255,175,000 175,125,000 8,264,975,000
175,000 - -
152,550,000 - -
- - -
2,950,000 - -
8,050,162,500 7,758,000,000 2,582,237,500
70,525,000 - 61,500,000
1,764,000,000 - -
- - -
173,250,000 - -
256,500 - -
- - -
166,204,000 - -
5,964,945,000 - -
12,319,500 - -
- - -
155,930,000 - -
- - -
26,389,825,000 3,947,950,000 1,912,350,000
1,202,282,500 34,845,000 293,105,000
2,860,750,000 1,100,887,500 -
129,990,000 - -
- - -
7,900,000 - -
 - - -
227,437,000 - 875,000
23,561,000 - -
- - -
- - -
9,367,500 - -
330,485,000 15,875,000 100,137,000
25,000 - -
340,200,000 - -
- - -
5,782,650,000 2,351,075,000 2,235,125,000
610,212,500 100,500,000 81,650,000
- - -
330,100,000 206,600,000 -
320,740,000 - -
1,171,066,000 - -
6,299,012,500 123,175,000 2,823,087,500
1,623,438,000 - -
2,150,000 - -
12,480,475,000 1,722,700,000 6,082,975,000
16,927,500 1,777,500 -
1,150,000 - -
- - -
- - -
- - -
307,350,000 307,350,000 206,650,000
1,304,100,000 1,575,000 -
1,200,000 - -
- - -
9,712,835,000 51,740,000 4,553,185,000
37,071,150,000 13,685,850,000 19,153,800,000
3,175,000 - -
168,437,500 - -
80,220,000 - -
3,489,965,000 39,475,000 -
2,867,610,000 13,400,000 5,550,000
49,015,000 - -
- - -
- - -
1,306,372,500 - -
- - -
12,475,300,000 7,931,125,000 8,007,825,000
12,975,485,000 8,580,410,000 9,114,140,000
46,432,000 - -
342,750,000 96,237,500 110,787,500
778,413,500 - 349,250,000
- - -
7,970,200,000 7,071,575,000 2,632,300,000
 - - -
8,212,500 - -
- - -
50,000,000 - -
304,475,000 - -
- - -
7,012,630,000 564,510,000 404,075,000
33,702,500 - -
30,000,000 27,500,000 -
20,381,175,000 8,363,725,000 18,150,850,000
- - -
646,537,500 630,000,000 -
564,280,000 - -
- - -
15,807,500 - -
109,742,500 - -
557,500 - -
- - -
225,000 - -
37,427,500 - -
32,343,500 - -
87,315,000 - -
7,483,895,000 72,000,000 1,295,607,500
309,685,000 89,055,000 144,205,000
89,997,580,000 50,392,025,000 61,848,110,000
12,275,000 - -
1,905,000 - -
- - -
748,375,000 438,585,000 -
1,017,675,000 8,415,000 -
322,705,000 - -
53,635,000 - -
61,643,000 - -
7,668,670,000 - 251,750,000
- - -
5,901,500 - -
4,107,500 - -
- - -
7,984,775,000 786,000,000 122,575,000
141,450,000 - -
2,175,000 - -
91,082,535,000 29,262,215,000 14,245,335,000
4,192,400,000 - -
21,018,275,000 12,712,875,000 7,299,950,000
990,107,500 - -
24,408,140,000 5,808,200,000 3,352,355,000
9,480,000 - -
82,623,500 - -
 12,496,025,000 10,061,037,500 -
25,000 - -
- - -
207,652,675,000 24,106,075,000 150,206,175,000
28,435,000 - -
3,425,000 - -
43,680,000 3,845,000 -
585,325,000 - -
- - -
4,988,270,000 526,610,000 -
81,795,000 81,795,000 -
6,998,965,000 122,250,000 3,658,900,000
- - -
- - -
38,563,975,000 25,000,000 -
1,780,000 - -
- - -
441,360,000 - -
1,005,000 - -
88,808,000 118,000 -
74,971,500 - -
- - -
- - -
24,690,000 - -
24,783,850,000 6,768,115,000 3,985,000,000
2,163,060,000 - -
29,396,537,500 11,253,675,000 23,762,325,000
4,058,975,000 3,160,690,000 -
60,487,075,000 2,490,337,500 64,687,500
9,960,000 - -
- - -
3,880,325,000 2,206,287,500 2,303,750,000
567,852,500 529,500,000 -
105,000 - -
72,717,500 58,937,500 -
- - -
14,035,000 - -
281,725,000 83,450,000 -
64,109,765,000 17,160,000 52,800,000
566,946,500 - -
- - -
1,598,985,000 - -
147,938,000 - 47,428,000
125,090,500 - -
8,800,000 - -
4,777,820,000 - -
- - -
85,140,000 - -
 1,782,640,000 - -
1,922,500 - -
- - -
- - -
4,030,775,000 - -
217,500 - -
- - -
22,800,000 - 7,650,000
155,250,000 - -
- - -
6,875,000 - -
136,623,050,000 112,987,325,000 80,398,825,000
- - -
- - -
392,595,000 - -
24,313,500 - 84,500
- - -
- - -
4,303,780,000 2,404,500,000 664,800,000
34,665,000 33,580,000 -
2,867,142,500 1,473,437,500 -
- - -
45,648,000 - -
- - -
6,462,500 - -
842,050,000 3,975,000 -
- - -
- - -
28,214,575,000 10,127,825,000 10,167,650,000
455,000 - -
11,379,940,000 2,846,580,000 2,401,055,000
2,154,725,000 - -
- - -
- - -
14,590,000 - -
8,542,170,000 2,333,917,500 430,837,500
77,053,500 - -
138,720,000 - -
1,547,260,000 1,227,580,000 814,875,000
349,335,000 33,200,000 168,000,000
420,000 - -
- - -
- - -
3,540,000 - -
34,142,500 - -
9,488,500 - -
- - -
3,527,500 - -
 167,825,000 47,275,000 -
144,510,000 - -
- - -
- - -
9,451,000,000 89,875,000 51,575,000
- - -
- - -
1,094,400,000 944,650,000 700,000,000
- - -
4,675,000 - -
3,034,500 - -
33,220,000 - 15,890,000
2,161,940,000 794,470,000 700,430,000
925,000 - -
- - -
- - -
2,299,965,000 1,188,720,000 -
244,205,500 - -
- - -
- - -
- - -
105,325,000 16,775,000 21,225,000
8,368,082,500 68,087,500 1,593,325,000
1,598,537,500 471,537,500 737,237,500
3,607,500 - -
- - -
75,418,650,000 59,839,750,000 35,406,275,000
- - -
8,585,450,000 6,358,425,000 6,985,600,000
40,667,560,000 11,537,140,000 9,700,615,000
585,000 - -
2,903,287,500 377,300,000 580,050,000
- - -
- - -
102,345,000 - -
- - -
- - -
6,500,000 6,500,000 -
- - -
953,382,500 100,040,000 -
100,000 - -
691,762,500 488,875,000 -
11,968,720,000 5,824,545,000 4,563,995,000
- - -
1,250,000 - -
- - -
39,506,795,000 43,000,000 -
11,540,000 - -
 183,550,000 - -
39,750,490,000 738,650,000 1,221,185,000
36,543,225,000 10,173,600,000 24,250,300,000
79,217,500 66,500,000 3,800,000
3,525,000 - -
- - -
9,831,305,000 - 3,979,045,000
- - -
- - -
3,565,000 - -
3,479,085,000 508,890,000 1,079,820,000
- - -
241,000 - -
3,785,000 - -
950,000 - -
169,456,950,000 150,697,775,000 48,707,475,000
3,455,000 - -
25,914,472,500 - 112,687,500
2,166,000 - -
- - -
2,996,635,000 815,540,000 550,000
155,000,000 40,000,000 79,000,000
681,637,500 389,700,000 414,000,000
40,312,500 - 9,312,500
165,000 - -
140,012,235,000 - 685,000
100,697,000 4,600,000 -
3,882,500 - -
17,710,000 - -
2,916,137,500 - -
157,500 - -
- - -
- - -
522,200,000 399,625,000 294,700,000
742,950,000 25,740,000 -
1,115,312,500 34,475,000 -
- - -
215,000 - -
155,237,000 154,171,000 22,746,000
14,092,200,000 12,105,100,000 4,066,725,000
- - -
20,386,500,000 13,733,175,000 10,714,875,000
563,088,500 - -
28,376,452,500 7,212,997,500 2,233,600,000
1,884,760,000 77,500,000 241,730,000
112,000 - -
209,000 - -
174,297,500 - -
 22,647,000 - 17,850,000
1,913,160,000 1,412,520,000 1,123,160,000
11,567,925,000 323,087,500 159,375,000
4,050,000 - -
- - -
8,088,625,000 1,950,000 -
23,525,000 - -
- - -
1,631,000 - -
3,681,469,063,213
Harga Saham: Jumat, 26 Jul 2013 Indeks di Bursa Indonesia
©britama.com Alamat: www.britama.com
Gratis Berlangganan Harga Penutup
Like Kita di: facebook.com/britamasaham Untuk Berlangganan Silahk
Sebelumnya Tertinggi Terendah Penutupan
No. Indeks (Index) (Previous) (High) (Low) (Close)
1 IHSG 4,674.12 4,700.14 4,647.50 4,658.87
2 Pertanian 1,744.36 1,751.65 1,734.07 1,750.28
3 Pertambangan 1,342.51 1,349.87 1,330.35 1,330.35
4 Basic Industry and Chemicals 536.27 538.27 529.28 531.30
5 Miscellanous Industry 1,207.42 1,214.86 1,171.36 1,186.50
6 Consumer Goods 2,050.71 2,062.49 2,034.93 2,042.28
7 Cons., Property & Real Estate 450.27 450.95 440.23 442.17
8 Infrastruc., Utility 1,021.03 1,035.56 1,021.66 1,028.34
9 Keuangan 593.48 598.68 593.35 596.54
10 Trade & Service 854.40 856.85 845.93 848.12
11 Manufacture 1,266.62 1,272.00 1,251.23 1,255.50
12 LQ45 779.08 784.99 774.44 777.16
13 Jakarta Islamic Inde 635.18 639.10 628.53 629.95
14 Main Board Index 1,329.22 1,336.51 1,321.14 1,324.58
15 Development Board Index 708.56 713.13 706.06 707.23
16 KOMPAS100 1,003.86 1,010.36 997.46 1,000.22
17 BISNIS-27 384.41 387.55 382.31 383.97
18 PEFINDO25 Index 444.59 445.70 433.95 435.12
19 SRI-KEHATI Index 254.53 257.17 253.77 254.88
20 Indeks Saham Syariah 157.67 158.43 156.27 156.54
21 Indeks IDX30 399.01 402.50 396.89 398.23
22 Indeks Infobank15 441.40 445.81 441.50 444.41
23 SMinfra18 322.09 325.27 321.78 323.20
ndonesia
ww.britama.com
atis Berlangganan Harga Penutupan Saham
Untuk Berlangganan Silahkan kirim Ke: konsultasi@britama.com
Perubahan Frekuensi
% Volume Transaksi Nilai Transaksi (Value)
(Change) Transaksi
(15.24) -0.33% 92,923 3,167,713,154 3,681,469,063,213
5.92 0.34% 4,657 82,805,117 79,200,260,000
(12.17) -0.91% 7,182 362,874,000 155,881,491,500
(4.97) -0.93% 9,159 151,342,241 210,096,830,213
(20.92) -1.73% 2,669 44,977,309 184,322,290,600
(8.42) -0.41% 6,546 108,094,200 260,969,990,350
(8.10) -1.80% 19,778 695,220,144 498,406,996,205
7.30 0.72% 9,404 581,476,340 799,182,397,855
3.07 0.52% 13,197 245,094,169 662,320,473,730
(6.28) -0.74% 20,331 895,829,634 831,088,332,760
(11.11) -0.88% 18,374 304,413,750 655,389,111,163
(1.92) -0.25% 40,361 767,503,736 2,359,097,153,610
(5.22) -0.82% 31,899 598,623,582 1,691,380,037,210
(4.64) -0.35% 63,467 1,592,039,182 3,052,302,171,350
(1.33) -0.19% 29,456 1,575,673,972 629,166,891,863
(3.64) -0.36% 61,729 2,013,868,729 3,079,223,339,365
(0.44) -0.11% 26,188 472,015,318 1,792,012,762,110
(9.47) -2.13% 10,430 202,221,500 355,541,898,500
0.35 0.14% 19,988 270,965,387 1,510,995,212,630
(1.13) -0.71% 62,632 1,514,312,342 2,296,408,199,336
(0.78) -0.19% 29,320 576,028,619 1,975,860,379,610
3.01 0.68% 6,869 151,666,860 617,785,165,130
1.12 0.35% 9,047 128,286,539 735,274,344,410
Harga Saham: Jumat, 26 Jul 2013 Regard: BRITAMA.COM
Email: konsultasi@britama.com
20 TOP GAINER 20 TOP LOSSER
Kode Kode
No. Nama Perusahaan % No. Nama Perusahaan
Saham Saham
1 SQMI PT Allbond Makmur Usaha Tbk 20.37 1 TRIL PT Triwira Insanlestari Tbk
2 UNIT PT Nusantara Inti Corpora Tbk 19.44 2 MAPI PT Mitra Adiperkasa Tbk
3 ICON PT Island Concepts Indonesia Tbk 11.11 3 PUDP PT Pudjiadi Prestige Limited Tbk
4 CPGT PT Cipaganti Citra Graha Tbk 10.17 4 TELE PT Tiphone Mobile Indonesia Tbk
5 IBST PT Inti Bangun Sejahtera Tbk 7.50 5 TMPO PT Tempo Inti Media Tbk
6 SRIL PT Sri Rejeki Isman Tbk. 7.50 6 TPIA PT Tri Polyta Indonesia Tbk
7 ABBA PT Mahaka Media Tbk 7.06 7 BRMS PT Bumi Resources Minerals Tbk
8 ACST PT Acset Indonusa Tbk 5.45 8 LAPD PT Leyand International Tbk
9 TOWR PT Sarana Menara Nusantara Tbk 5.31 9 BISI PT BISI International Tbk
10 TRST PT Trias Sentosa Tbk 5.00 10 ASRI PT Alam Sutera Realty Tbk
11 ARNA PT Arwana Citramulia Tbk 4.94 11 VIVA PT Visi Media Asia Tbk
12 PALM PT Provident Agro Tbk 4.82 12 BJBR PT BPD Jawa Barat dan Banten Tbk
13 MYRXP PT Saham Seri B Hanson Internatio 3.95 13 GEMA PT Gema Grahasarana Tbk
14 RODA PT Pikko Land Development Tbk 3.70 14 PTBA PT Tambang Batubara Bukit Asam (Persero) Tbk
15 SUPR PT Solusi Tunas Pratama 3.40 15 LPLI PT Lippo E-NET Tbk
16 HERO PT Hero Supermarket Tbk 3.31 16 BAEK PT Bank Ekonomi Raharja Tbk
17 KICI PT Kedaung Indah Can Tbk 3.13 17 JPFA PT Japfa Comfeed Indonesia Tbk
18 JKON PT Jaya Konstruksi Manggala Prata 3.02 18 AISA PT Tiga Pilar Sejahtera Food Tbk
19 SAME PT Sarana Meditama Metropolitan Tbk 3.00 19 INDS PT Indospring Tbk
20 ERTX PT Eratex Djaja Tbk 2.94 20 HEXA PT Hexindo Adiperkasa Tbk
%
-10.53
-9.23
-9.09
-7.55
-6.67
-6.14
-6.12
-5.67
-5.63
-5.41
-5.33
-5.22
-5.17
-4.82
-4.82
-4.44
-4.20
-4.14
-4.10
-3.85
Harga Saham: Jumat, 26 Jul 2013

20 TOP VALUE
No Kode Saham Nama Perusahaan Nilai Transaksi
1 MAPI PT Mitra Adiperkasa Tbk 207,652,675,000
2 TLKM PT Telekomunikasi Indonesia Tbk 169,456,950,000
3 TRAM PT Trada Maritime Tbk 140,012,235,000
4 PGAS PT Perusahaan Gas Negara Tbk 136,623,050,000
5 BBRI PT Bank Rakyat Indonesia Tbk 130,111,025,000
6 ASII PT Astra International Tbk 129,838,225,000
7 BMRI PT Bank Mandiri (Persero) Tbk 103,733,350,000
8 BBNI PT Bank Negara Indonesia Tbk 92,703,850,000
9 LPKR PT Lippo Karawaci Tbk 91,082,535,000
10 KLBF PT Kalbe Farma Tbk 89,997,580,000
11 SMGR PT Semen Indonesia (Persero) Tbk 75,418,650,000
12 ASRI PT Alam Sutera Realty Tbk 73,493,870,000
13 MYRX PT Hanson International Tbk 64,109,765,000
14 MPPA PT Matahari Putra Prima Tbk 60,487,075,000
15 BBCA PT Bank Central Asia Tbk 52,710,175,000
16 BSDE PT Bumi Serpong Damai Tbk 51,870,385,000
17 CPIN PT Charoen Pokphand Indonesia Tbk 50,233,825,000
18 SMRA PT Summarecon Agung Tbk 40,667,560,000
19 TAXI PT Express Transindo Utama Tbk 39,750,490,000
20 SUGI PT Sugih Energy Tbk 39,506,795,000
 Follow Kita di: twitter.com/britama
Like Kita di: facebook.com/britamasaham

Total %
Frekuensi
4,236 -9.23
1,270 -0.43
740 -0.72
1,574 2.65
827 0.62
1,587 -2.27
1,381 1.74
1,318 1.73
1,481 -3.68
2,116 -2.86
1,190 0.33
2,182 -5.41
2,259 1.56
679 0.00
680 1.47
942 -3.18
2,549 -3.39
1,158 -3.85
261 1.35
1,159 0.00
Harga Saham: Jumat, 26 Jul 2013

20 TOP FREKUENSI
Total
No. Kode Saham Nama Perusahaan Frekuensi
1 MAPI PT Mitra Adiperkasa Tbk 4,236
2 CPIN PT Charoen Pokphand Indonesia Tbk 2,549
3 MYRX PT Hanson International Tbk 2,259
4 APIC PT Pan Pacific International Tbk 2,257
5 ASRI PT Alam Sutera Realty Tbk 2,182
6 KLBF PT Kalbe Farma Tbk 2,116
7 CPGT PT Cipaganti Citra Graha Tbk 2,082
8 APLN PT Agung Podomoro Land Tbk 1,827
9 ADRO PT Adaro Energy Tbk 1,813
10 GAMA PT Gading Development Tbk 1,667
11 ASII PT Astra International Tbk 1,587
12 PGAS PT Perusahaan Gas Negara Tbk 1,574
13 LPKR PT Lippo Karawaci Tbk 1,481
14 SAME PT Sarana Meditama Metropolitan Tbk 1,448
15 BMRI PT Bank Mandiri (Persero) Tbk 1,381
16 LSIP PT Perusahaan Perkebunan London Sumatera Indonesia Tbk 1,345
17 BBNI PT Bank Negara Indonesia Tbk 1,318
18 TLKM PT Telekomunikasi Indonesia Tbk 1,270
19 SMGR PT Semen Indonesia (Persero) Tbk 1,190
20 INDF PT Indofood Sukses Makmur Tbk 1,176
 Follow Kita di: twitter.com/britama
Like Kita di: facebook.com/britamasaham

% Nilai Transaksi
-9.23 207,652,675,000.00
-3.39 50,233,825,000.00
1.56 64,109,765,000.00
-1.25 6,301,322,500.00
-5.41 73,493,870,000.00
-2.86 89,997,580,000.00
10.17 17,883,590,000.00
-1.49 16,115,412,500.00
0.00 36,433,240,000.00
-1.28 5,964,945,000.00
-2.27 129,838,225,000.00
2.65 136,623,050,000.00
-3.68 91,082,535,000.00
3.00 9,451,000,000.00
1.74 103,733,350,000.00
0.00 24,408,140,000.00
1.73 92,703,850,000.00
-0.43 169,456,950,000.00
0.33 75,418,650,000.00
0.00 37,071,150,000.00