daftar saham bej

7/26/2019 daftar saham BEJ

1/33

Perusahaan Bidang Pertanian

Kode Nama perusahaan

IDX: AALI

IDX: BISI

IDX: BTEK

IDX: BWPT BW Plantation

IDX: CPRO

IDX: DSFI

IDX: GZCO Gozco Plantations

IDX: IIKP

IDX: JAWA Jaya A!a Watti"

IDX: LSIP PP Lon#on S$%at!a In#on"sia

IDX: SGRO Sa%&o"!na A!o

IDX: SI'P Sali% I(o%as P!ata%a

IDX: S'AR S'ART

IDX: TBLA

IDX: )*SP

Perusa aan B ang Pertam anga


IDX: ADRO

IDX: A*T'

IDX: CITA Cita 'in"!al In("stin#o

IDX: CKRA Cit!a K"+$n Raya A!i

IDX: DKFT C"nt!al O%"a R"so$!c"sIDX: I*CO Int"!national *ic,"l In#on"sia

IDX: PSAB J R"so$!c" Asia Pasi-c

IDX: S'R) S'R )ta%a

IDX: TI*S

Perusahaan Bidang Keuangan

Ast!a A!o L"sta!i

BISI Int"!national

B$%i T",no,$lt$!a )n$l

C"nt!al P!ot"ina&!i%a

D.a!%a Sa%$#"!a Fis.in In#$st!i"s

Inti Ka&$as A!o/ana

T$nas Ba!$ La%&$n

Ba,!i" S$%at"!a Plantations

A#a!o En"!y

An",a Ta%+an 0P"!s"!o1

Ti%a. 0P"!s"!o1
https://id.wikipedia.org/wiki/Astra_Agro_Lestarihttps://id.wikipedia.org/wiki/BISI_Internationalhttps://id.wikipedia.org/wiki/Bumi_Teknokultura_Unggulhttps://id.wikipedia.org/wiki/Central_Proteinaprimahttps://id.wikipedia.org/wiki/Dharma_Samudera_Fishing_Industrieshttps://id.wikipedia.org/wiki/Inti_Kapuas_Arowanahttps://id.wikipedia.org/wiki/Tunas_Baru_Lampunghttps://id.wikipedia.org/wiki/Bakrie_Sumatera_Plantationshttps://id.wikipedia.org/wiki/Adaro_Energyhttps://id.wikipedia.org/wiki/Aneka_Tambanghttps://id.wikipedia.org/wiki/Timah_%28perusahaan%29https://id.wikipedia.org/wiki/Timah_%28perusahaan%29https://id.wikipedia.org/wiki/Aneka_Tambanghttps://id.wikipedia.org/wiki/Adaro_Energyhttps://id.wikipedia.org/wiki/Bakrie_Sumatera_Plantationshttps://id.wikipedia.org/wiki/Tunas_Baru_Lampunghttps://id.wikipedia.org/wiki/Inti_Kapuas_Arowanahttps://id.wikipedia.org/wiki/Dharma_Samudera_Fishing_Industrieshttps://id.wikipedia.org/wiki/Central_Proteinaprimahttps://id.wikipedia.org/wiki/Bumi_Teknokultura_Unggulhttps://id.wikipedia.org/wiki/BISI_Internationalhttps://id.wikipedia.org/wiki/Astra_Agro_Lestari


2/33


IDX: ABDA

IDX: AB'' AB' In("sta%a

IDX: AD'F A#i!a Dina%i,a '$lti Financ"

IDX: AGRO

/#a as2

IDX: A3AP

IDX: A'AG

IDX: ASBI

IDX: ASD'

IDX: ASJT As$!ansi Jasa TaniaIDX: ASR'

IDX: BABP

IDX: BACA

IDX: BAEK

IDX: BBCA

IDX: BBKP

IDX: BBLD B$ana Financ"

IDX: BB*IIDX: BB*P

IDX: BBRI

IDX: BBT*

IDX: BCIC

IDX: BD'*

IDX: BEKS

IDX: BFI* BFI Financ" In#on"sia

IDX: BJBR

IDX: BJT'

IDX: BKSW

IDX: B'RI

IDX: B*GA

IDX: B*II

IDX: B*LI

As$!ansi Bina Dana A!ta

Ban, A!oniaa

As$!ansi 3a!ta A%an P!ata%a

As$!ansi '$lti A!t.a G$na

As$!ansi Bintan

As$!ansi Dayin 'it!a

As$!ansi Ra%ayana

Ban, ICB B$%i&$t"!a

Ban, Ca&ital In#on"sia

Ban, E,ono%i Ra.a!4a

Ban, C"nt!al Asia

Ban, B$,o&in

Ban, *"a!a In#on"sia 0P"!s"!o1Ban, *$santa!a Pa!a.yanan

Ban, Ra,yat In#on"sia 0P"!s"!o1

Ban, Ta+$nan *"a!a 0P"!s"!o1

Ban, '$tia!a

Ban, Dana%on In#on"sia

Ban, P$n#i In#on"sia

Ban, BJB

Ban, Jati%

Ban, 5*B K"sa/an

Ban, 'an#i!i 0P"!s"!o1

Ban, CI'B *iaa

Ban, Int"!nasional In#on"sia

Ban, P"!%ata
https://id.wikipedia.org/wiki/Asuransi_Bina_Dana_Artahttps://id.wikipedia.org/wiki/Bank_Agroniagahttps://id.wikipedia.org/wiki/Asuransi_Harta_Aman_Pratamahttps://id.wikipedia.org/wiki/Asuransi_Multi_Artha_Gunahttps://id.wikipedia.org/wiki/Asuransi_Bintanghttps://id.wikipedia.org/wiki/Asuransi_Dayin_Mitrahttps://id.wikipedia.org/wiki/Asuransi_Ramayanahttps://id.wikipedia.org/wiki/Bank_ICB_Bumiputerahttps://id.wikipedia.org/wiki/Bank_Capital_Indonesiahttps://id.wikipedia.org/wiki/Bank_Ekonomi_Raharjahttps://id.wikipedia.org/wiki/Bank_Central_Asiahttps://id.wikipedia.org/wiki/Bank_Bukopinhttps://id.wikipedia.org/wiki/Bank_Negara_Indonesiahttps://id.wikipedia.org/wiki/Bank_Nusantara_Parahyanganhttps://id.wikipedia.org/wiki/Bank_Rakyat_Indonesiahttps://id.wikipedia.org/wiki/Bank_Tabungan_Negarahttps://id.wikipedia.org/wiki/Bank_Mutiarahttps://id.wikipedia.org/wiki/Bank_Danamon_Indonesiahttps://id.wikipedia.org/wiki/Bank_Pundi_Indonesiahttps://id.wikipedia.org/wiki/Bank_BJBhttps://id.wikipedia.org/wiki/Bank_Jatimhttps://id.wikipedia.org/wiki/Bank_QNB_Kesawanhttps://id.wikipedia.org/wiki/Bank_Mandirihttps://id.wikipedia.org/wiki/Bank_CIMB_Niagahttps://id.wikipedia.org/wiki/Bank_Internasional_Indonesiahttps://id.wikipedia.org/wiki/Bank_Permatahttps://id.wikipedia.org/wiki/Bank_Permatahttps://id.wikipedia.org/wiki/Bank_Internasional_Indonesiahttps://id.wikipedia.org/wiki/Bank_CIMB_Niagahttps://id.wikipedia.org/wiki/Bank_Mandirihttps://id.wikipedia.org/wiki/Bank_QNB_Kesawanhttps://id.wikipedia.org/wiki/Bank_Jatimhttps://id.wikipedia.org/wiki/Bank_BJBhttps://id.wikipedia.org/wiki/Bank_Pundi_Indonesiahttps://id.wikipedia.org/wiki/Bank_Danamon_Indonesiahttps://id.wikipedia.org/wiki/Bank_Mutiarahttps://id.wikipedia.org/wiki/Bank_Tabungan_Negarahttps://id.wikipedia.org/wiki/Bank_Rakyat_Indonesiahttps://id.wikipedia.org/wiki/Bank_Nusantara_Parahyanganhttps://id.wikipedia.org/wiki/Bank_Negara_Indonesiahttps://id.wikipedia.org/wiki/Bank_Bukopinhttps://id.wikipedia.org/wiki/Bank_Central_Asiahttps://id.wikipedia.org/wiki/Bank_Ekonomi_Raharjahttps://id.wikipedia.org/wiki/Bank_Capital_Indonesiahttps://id.wikipedia.org/wiki/Bank_ICB_Bumiputerahttps://id.wikipedia.org/wiki/Asuransi_Ramayanahttps://id.wikipedia.org/wiki/Asuransi_Dayin_Mitrahttps://id.wikipedia.org/wiki/Asuransi_Bintanghttps://id.wikipedia.org/wiki/Asuransi_Multi_Artha_Gunahttps://id.wikipedia.org/wiki/Asuransi_Harta_Aman_Pratamahttps://id.wikipedia.org/wiki/Bank_Agroniagahttps://id.wikipedia.org/wiki/Asuransi_Bina_Dana_Arta


3/33

IDX: BSI'

IDX: BSWD

IDX: B6IC

IDX: SDRA

Perusahaan Bidang Lainnya


IDX: ABBA

IDX: ACES Ac" 3a!#/a!" In#on"sia

IDX: ADES A,as.a Wi!a Int"!national

IDX: AD3IIDX: AD'G Polyc."% In#on"sia

IDX: AI'S A,+a! In#o%a,%$! Sti%"c

IDX: AISA

IDX: AKK) Ala% Ka!ya )n$l

IDX: AKPI A!.a Ka!ya P!i%a In#7

IDX: AKRA

IDX: AKSI 'a4a&a.it S"c$!iti"s

IDX: ALDO Al,in#o *a!ata%a

IDX: ALFA

IDX: ALKA Ala,asa In#$st!in#o

IDX: AL'I

IDX: A'FG

IDX: A'RT S$%+"! Al2a!ia T!i4aya

IDX: A*TA

Ban, Sina!%as

Ban, S/a#"si

Ban, 6icto!ia Int"!national

Ban, 3i%&$nan Sa$#a!a 89;

'a.a,a '"#ia

A#.i Ka!ya 0P"!s"!o1

Tia Pila! S"4a.t"!a Foo#

AKR Co!&o!in#o

Al2a R"tailin#o

Al$%in#o Li.t '"tal In#$st!y

Asa.i%as Flat Glass

Antato$!
https://id.wikipedia.org/wiki/Bank_Sinarmashttps://id.wikipedia.org/wiki/Bank_Swadesihttps://id.wikipedia.org/wiki/Bank_Victoria_Internationalhttps://id.wikipedia.org/wiki/Bank_Himpunan_Saudara_1906https://id.wikipedia.org/wiki/Mahaka_Mediahttps://id.wikipedia.org/wiki/Adhi_Karyahttps://id.wikipedia.org/wiki/Tiga_Pilar_Sejahtera_Foodhttps://id.wikipedia.org/wiki/AKR_Corporindohttps://id.wikipedia.org/wiki/Alfa_Retailindohttps://id.wikipedia.org/wiki/Alumindo_Light_Metal_Industryhttps://id.wikipedia.org/wiki/Asahimas_Flat_Glasshttps://id.wikipedia.org/wiki/Antatourhttps://id.wikipedia.org/wiki/Antatourhttps://id.wikipedia.org/wiki/Asahimas_Flat_Glasshttps://id.wikipedia.org/wiki/Alumindo_Light_Metal_Industryhttps://id.wikipedia.org/wiki/Alfa_Retailindohttps://id.wikipedia.org/wiki/AKR_Corporindohttps://id.wikipedia.org/wiki/Tiga_Pilar_Sejahtera_Foodhttps://id.wikipedia.org/wiki/Adhi_Karyahttps://id.wikipedia.org/wiki/Mahaka_Mediahttps://id.wikipedia.org/wiki/Bank_Himpunan_Saudara_1906https://id.wikipedia.org/wiki/Bank_Victoria_Internationalhttps://id.wikipedia.org/wiki/Bank_Swadesihttps://id.wikipedia.org/wiki/Bank_Sinarmas


4/33

IDX: APIC Paci-c St!at"ic Financial

IDX: APLI

IDX: APL*

IDX: APOL

IDX: ARGO

IDX: ARII Atlas R"so$!c"s

IDX: AR*A A!/ana Cit!a%$lia

IDX: ARTA

IDX: ARTI Rat$ P!a+$ En"!i

IDX: ASGR

IDX: ASIA Asia *at$!al R"so$!c"s

IDX: ASII

IDX: ASRIIDX: ATPK ATPK R"so$!c"s

IDX: A)TO Ast!a Oto&a!ts

IDX: BAJA Sa!anac"nt!al Ba4ata%a

IDX: BAPA B",asi As!i P"%$la

IDX: BATA

IDX: BA


5/33

IDX: BRA'

IDX: BRA)

IDX: BR'S B$%i R"so$!c"s 'in"!als

IDX: BR*A B"!lina

IDX: BRPT

IDX: BSDE

IDX: BTEL

IDX: BTO*

IDX: BTP*

IDX: B)DI

IDX: B)LL B$ana Listya Ta%a

IDX: B)'I B$%i R"so$!c"s

IDX: B)6A B$,it )l$/at$ 6illaIDX: B


6/33

IDX: DEWA Da!%a 3"n/a

IDX: DGIK D$ta G!a.a In#a.

IDX: DILD Intilan# D"("lo&%"nt

IDX: DLTA

IDX: D*ET Dy(iaco% Int!a+$%i

IDX: DOID

IDX: DP*S

IDX: DSSA Dian S/astati,a S"ntosa

IDX: D)TI

IDX: D6LA Da!ya?6a!ia La+o!ato!ia

IDX: EKAD E,a#.a!%a Int"!national

IDX: ELSA Eln$sa

IDX: ELT< Ba,!i"lan# D"("lo&%"ntIDX: E'DE '"a&olitan D"("lo&%"nts

IDX: E'TK

IDX: E*RG

IDX: EP'T

IDX: ERAA

IDX: ERTX

IDX: ESSA S$!ya Esa P"!,asa

IDX: ESTIIDX: ETWA Et"!in#o Wa.anata%a

IDX: EXCL

IDX: FAST Fast Foo# In#on"sia

IDX: FASW

IDX: FIS3 FKS '$lti A!o

IDX: F'II Fo!t$n" 'at" In#on"sia

IDX: FOR) Fo!t$n" In#on"sia

IDX: FP*I

IDX: FRE*

IDX: GDST G$na/an Dian4aya St""l

IDX: GDtil" In#$st!y

XL A>iata

Fa4a! S$!ya Wis"sa

Titan Ki%ia *$santa!a

s%a!t2!"n

G$#an Ga!a%
https://id.wikipedia.org/wiki/Delta_Djakartahttps://id.wikipedia.org/wiki/Delta_Dunia_Makmurhttps://id.wikipedia.org/wiki/Duta_Pertiwi_Nusantarahttps://id.wikipedia.org/wiki/Duta_Pertiwihttps://id.wikipedia.org/wiki/Elang_Mahkota_Teknologihttps://id.wikipedia.org/wiki/Energi_Mega_Persadahttps://id.wikipedia.org/wiki/Enseval_Putra_Megatradinghttps://id.wikipedia.org/wiki/Erajaya_Swasembadahttps://id.wikipedia.org/wiki/Eratex_Djajahttps://id.wikipedia.org/wiki/Ever_Shine_Textile_Industryhttps://id.wikipedia.org/wiki/XL_Axiatahttps://id.wikipedia.org/wiki/Fajar_Surya_Wisesahttps://id.wikipedia.org/wiki/Titan_Kimia_Nusantarahttps://id.wikipedia.org/wiki/Smartfrenhttps://id.wikipedia.org/wiki/Gudang_Garamhttps://id.wikipedia.org/wiki/Gudang_Garamhttps://id.wikipedia.org/wiki/Smartfrenhttps://id.wikipedia.org/wiki/Titan_Kimia_Nusantarahttps://id.wikipedia.org/wiki/Fajar_Surya_Wisesahttps://id.wikipedia.org/wiki/XL_Axiatahttps://id.wikipedia.org/wiki/Ever_Shine_Textile_Industryhttps://id.wikipedia.org/wiki/Eratex_Djajahttps://id.wikipedia.org/wiki/Erajaya_Swasembadahttps://id.wikipedia.org/wiki/Enseval_Putra_Megatradinghttps://id.wikipedia.org/wiki/Energi_Mega_Persadahttps://id.wikipedia.org/wiki/Elang_Mahkota_Teknologihttps://id.wikipedia.org/wiki/Duta_Pertiwihttps://id.wikipedia.org/wiki/Duta_Pertiwi_Nusantarahttps://id.wikipedia.org/wiki/Delta_Dunia_Makmurhttps://id.wikipedia.org/wiki/Delta_Djakarta


7/33

IDX: GIAA

IDX: GJTL

IDX: G'CW G!a.a%as Cit!a/isata

IDX: G'TD Go/a 'a,assa! To$!is% D"("lo&%"nt

IDX: GOLD Gol#"n R"tailin#o

IDX: GPRA P"!#ana Ga&$!a P!i%a

IDX: GRE* E("!!""n In("sco

IDX: GS'F E@$ity D"("lo&%"nt In("st%"nt

IDX: GTBO Ga!#a T$4$. B$ana

IDX: GWSA G!""n/oo# S"4a.t"!a

IDX: 3ADE 3D Ca&ital

IDX: 3DFA 3D Financ"

IDX: 3DTX Panasia In#osynt">IDX: 3ERO

IDX: 3EXA 3">in#o A#i&"!,asa

IDX: 3ITS

IDX: 3'SP

IDX: 3O'E 3ot"l 'an#a!in" R""ncy

IDX: 3R)' 3a!$% En"!y

IDX: IATA

IDX: ICBPIDX: ICO* Islan# Conc"&ts In#on"sia

IDX: IDK'

IDX: IGAR C.a%&ion Paci-c In#on"sia

IDX: IKAI Inti,"!a%i, Ala%as!i In#$st!i

IDX: IKBI

IDX: I'AS

IDX: I*AF

IDX: I*AI

IDX: I*CF A%st"lco In#on"sia

IDX: I*CI

IDX: I*DF

IDX: I*DR In#o!a%a Synt."tics

IDX: I*DS In#os&!in

IDX: I*DX

Ga!$#a In#on"sia 0P"!s"!o1

Ga4a. T$nal

3"!o S$&"!%a!,"t

3$%&$ss Int"!%o#a T!ans&o!tasi

3' Sa%&o"!na

In#on"sia Ai! T!ans&o!t

In#o2oo# CBP S$,s"s 'a,%$!

In#osia! Ka!ya '"#ia

S$%i In#o Ka+"l

In#o%o+il S$,s"s Int"!nasional

In#o2a!%a

In#al Al$%ini$% In#$st!y

Intan/i4aya Int"!nasional

In#o2oo# S$,s"s 'a,%$!

Tana. La$t
https://id.wikipedia.org/wiki/Garuda_Indonesiahttps://id.wikipedia.org/wiki/Gajah_Tunggalhttps://id.wikipedia.org/wiki/Hero_Supermarkethttps://id.wikipedia.org/wiki/Humpuss_Intermoda_Transportasihttps://id.wikipedia.org/wiki/HM_Sampoernahttps://id.wikipedia.org/wiki/Indonesia_Air_Transporthttps://id.wikipedia.org/wiki/Indofood_CBP_Sukses_Makmurhttps://id.wikipedia.org/wiki/Indosiar_Karya_Mediahttps://id.wikipedia.org/wiki/Sumi_Indo_Kabelhttps://id.wikipedia.org/wiki/Indomobil_Sukses_Internasionalhttps://id.wikipedia.org/wiki/Indofarmahttps://id.wikipedia.org/wiki/Indal_Aluminium_Industryhttps://id.wikipedia.org/wiki/Intanwijaya_Internasionalhttps://id.wikipedia.org/wiki/Indofood_Sukses_Makmurhttps://id.wikipedia.org/wiki/Tanah_Lauthttps://id.wikipedia.org/wiki/Tanah_Lauthttps://id.wikipedia.org/wiki/Indofood_Sukses_Makmurhttps://id.wikipedia.org/wiki/Intanwijaya_Internasionalhttps://id.wikipedia.org/wiki/Indal_Aluminium_Industryhttps://id.wikipedia.org/wiki/Indofarmahttps://id.wikipedia.org/wiki/Indomobil_Sukses_Internasionalhttps://id.wikipedia.org/wiki/Sumi_Indo_Kabelhttps://id.wikipedia.org/wiki/Indosiar_Karya_Mediahttps://id.wikipedia.org/wiki/Indofood_CBP_Sukses_Makmurhttps://id.wikipedia.org/wiki/Indonesia_Air_Transporthttps://id.wikipedia.org/wiki/HM_Sampoernahttps://id.wikipedia.org/wiki/Humpuss_Intermoda_Transportasihttps://id.wikipedia.org/wiki/Hero_Supermarkethttps://id.wikipedia.org/wiki/Gajah_Tunggalhttps://id.wikipedia.org/wiki/Garuda_Indonesia


8/33

IDX: I*D< In#i,a En"!y

IDX: I*KP

IDX: I*PC

IDX: I*PP In#on"sian Pa!a#is" P!o&"!ty

IDX: I*R) To+a P$l& L"sta!i

IDX: I*TA

IDX: I*TD Int"!?D"lta

IDX: I*TP

IDX: I*6S Ino(isi In2!aco%

IDX: IPOL In#o&oly S/a,a!sa In#$st!y

IDX: ISAT

IDX: IT'A Ita%a!aya

IDX: IT'G In#o Ta%+an!aya '"a.IDX: ITTG L"o In("st%"nts

IDX: JECC

IDX: JI3D Ja,a!ta Int"!national 3ot"ls = D"("lo&%"nt

IDX: JKO* Jaya Konst!$,si 'anala P!ata%a

IDX: JKSW Ja,a!ta Kyo"i St""l Wo!,s Lt#

IDX: JPFA JAPFA Co%2""# In#on"sia

IDX: JPRS Jaya Pa!i St""l

IDX: JRPT Jaya R"al P!o&"!tyIDX: JS'R

IDX: JSPT Ja,a!ta S"tia+$#i Int"!nasional

IDX: JTPE

IDX: KAEF

IDX: KARK Dayain#o R"so$!c"s Int"!national

IDX: KARW

IDX: KBLI K'I Wi!" an# Ca+l"

IDX: KBL'

IDX: KBL6

IDX: KBRI

IDX: KDSI

IDX: KIAS K"!a%i,a In#on"sia Assosiasi

IDX: KICI

IDX: KIJA Ka/asan In#$st!i Ja+a+",a

In#a. Kiat P$l& = Pa&"!

Ban, A!t.a G!a.a Int"!nasional

Int!aco P"nta

In#oc"%"nt T$nal P!a,a!sa

In#osat

J"%+o Ca+l" Co%&any

Jasa 'a!a

Jas$in#o Tia P"!,asa

Ki%ia Fa!%a 0P"!s"!o1

Ka!/"ll In#on"sia

Ka+"lin#o '$!ni

Fi!st '"#ia

K"!tas Bas$,i Rac.%at In#on"sia

K"#a/$n S"tia In#$st!ial

K"#a$n In#a. Can
https://id.wikipedia.org/wiki/Indah_Kiat_Pulp_%26_Paperhttps://id.wikipedia.org/wiki/Bank_Artha_Graha_Internasionalhttps://id.wikipedia.org/wiki/Intraco_Pentahttps://id.wikipedia.org/wiki/Indocement_Tunggal_Prakarsahttps://id.wikipedia.org/wiki/Indosathttps://id.wikipedia.org/wiki/Jembo_Cable_Companyhttps://id.wikipedia.org/wiki/Jasa_Margahttps://id.wikipedia.org/wiki/Jasuindo_Tiga_Perkasahttps://id.wikipedia.org/wiki/Kimia_Farmahttps://id.wikipedia.org/wiki/Karwell_Indonesiahttps://id.wikipedia.org/wiki/Kabelindo_Murnihttps://id.wikipedia.org/wiki/First_Mediahttps://id.wikipedia.org/wiki/Kertas_Basuki_Rachmat_Indonesiahttps://id.wikipedia.org/wiki/Kedawung_Setia_Industrialhttps://id.wikipedia.org/wiki/Kedaung_Indah_Canhttps://id.wikipedia.org/wiki/Kedaung_Indah_Canhttps://id.wikipedia.org/wiki/Kedawung_Setia_Industrialhttps://id.wikipedia.org/wiki/Kertas_Basuki_Rachmat_Indonesiahttps://id.wikipedia.org/wiki/First_Mediahttps://id.wikipedia.org/wiki/Kabelindo_Murnihttps://id.wikipedia.org/wiki/Karwell_Indonesiahttps://id.wikipedia.org/wiki/Kimia_Farmahttps://id.wikipedia.org/wiki/Jasuindo_Tiga_Perkasahttps://id.wikipedia.org/wiki/Jasa_Margahttps://id.wikipedia.org/wiki/Jembo_Cable_Companyhttps://id.wikipedia.org/wiki/Indosathttps://id.wikipedia.org/wiki/Indocement_Tunggal_Prakarsahttps://id.wikipedia.org/wiki/Intraco_Pentahttps://id.wikipedia.org/wiki/Bank_Artha_Graha_Internasionalhttps://id.wikipedia.org/wiki/Indah_Kiat_Pulp_%26_Paper


9/33

IDX: KKGI

IDX: KLBF

IDX: KOI* Ko,o. Inti A!"+a%a

IDX: KO*I P"!#ana Ban$n P$sa,a

IDX: KPIG Glo+al Lan# D"("lo&%"nt

IDX: KRAS

IDX: KRE* K!"sna G!a.a S",$!in#o

IDX: LA'I

IDX: LAPD L"yan# Int"!national

IDX: LCGP La$na Ci&ta G!iya

IDX: LIO*

IDX: L'AS Li%as C"nt!ic In#on"sia

IDX: L'PIIDX: L'S3

IDX: LPCK

IDX: LPGI

IDX: LPI* '$lti P!i%a S"4a.t"!a

IDX: LPKR

IDX: LPLI Sta! Paci-c

IDX: LPPF

IDX: LPPSIDX: LTLS

IDX: 'AI*

IDX: 'A'I 'as '$!ni In#on"sia

IDX: 'API

IDX: 'ASA '$ltist!a#a A!a. Sa!ana

IDX: 'A


10/33

IDX: 'ERK '"!c,

IDX: 'ETA *$santa!a In2!ast!$ct$!"

IDX: 'FI* 'an#ala '$lti-nanc"

IDX: 'F'I '$lti-lin 'it!a In#on"sia

IDX: 'ICE '$lti In#ocit!a

IDX: 'IDI 'i#i )ta%a In#on"sia

IDX: 'IRA 'it!a Int"!national R"so$!c"s

IDX: 'ITI 'it!a In("stin#o

IDX: 'KPI '"t!o&olitan K"nt4ana

IDX: 'LBI

IDX: 'LIA

IDX: 'LPL '$lti&ola!

IDX: '*C*IDX: 'PPA

IDX: 'RAT

IDX: 'REI

IDX: 'TDL '"t!o#ata El"ct!onics

IDX: 'TF* Ca&italinc In("st%"nt

IDX: 'TLA '"t!o&olitan Lan#

IDX: 'TS' '"t!o R"alty

IDX: ' Ca&ital

IDX: OKAS Anco!a In#on"sia R"so$!c"s

IDX: O'RE

IDX: PADI 'inna Pa#i In("sta%a

IDX: PAFI Panasia Fila%"nt Inti

IDX: PA*R Pano!a%a S"nt!a/isata

IDX: PA*S Panin S",$!itas

IDX: PBRX Pan B!ot."!s

'$lti Bintan In#on"sia

'$lia In#$st!in#o

'"#ia *$santa!a Cit!a'ata.a!i P$t!a P!i%a

'$sti,a Rat$

'as,a&ai R"as$!ansi In#on"sia

'ayo!a In#a.

A&ac Cit!a C"nt"!t">

Ban, OCBC *ISP

In#on"sia P!i%a P!o&"!ty
https://id.wikipedia.org/wiki/Multi_Bintang_Indonesiahttps://id.wikipedia.org/wiki/Mulia_Industrindohttps://id.wikipedia.org/wiki/Media_Nusantara_Citrahttps://id.wikipedia.org/wiki/Matahari_Putra_Primahttps://id.wikipedia.org/wiki/Mustika_Ratuhttps://id.wikipedia.org/wiki/Maskapai_Reasuransi_Indonesiahttps://id.wikipedia.org/wiki/Mayora_Indahhttps://id.wikipedia.org/wiki/Apac_Citra_Centertexhttps://id.wikipedia.org/wiki/Bank_OCBC_NISPhttps://id.wikipedia.org/wiki/Indonesia_Prima_Propertyhttps://id.wikipedia.org/wiki/Indonesia_Prima_Propertyhttps://id.wikipedia.org/wiki/Bank_OCBC_NISPhttps://id.wikipedia.org/wiki/Apac_Citra_Centertexhttps://id.wikipedia.org/wiki/Mayora_Indahhttps://id.wikipedia.org/wiki/Maskapai_Reasuransi_Indonesiahttps://id.wikipedia.org/wiki/Mustika_Ratuhttps://id.wikipedia.org/wiki/Matahari_Putra_Primahttps://id.wikipedia.org/wiki/Media_Nusantara_Citrahttps://id.wikipedia.org/wiki/Mulia_Industrindohttps://id.wikipedia.org/wiki/Multi_Bintang_Indonesia


11/33

IDX: PDES D"stinasi Ti!ta *$santa!a

IDX: PEGE Panca Glo+al S"c$!iti"s

IDX: PGAS

IDX: PGLI P"%+an$nan G!a.a L"sta!i

IDX: PICO

IDX: PJAA P"%+an$nan Jaya Ancol

IDX: PKPK P"!#ana Ka!ya P"!,asa

IDX: PLAS Pola!is In("sta%a

IDX: PLI* Plaza In#on"sia R"alty

IDX: P*B* Ban, Pan In#on"sia

IDX: P*I*

IDX: P*LF Panin Financial

IDX: P*SE P$#4ia#i = SonsIDX: POL< Asia Paci-c Fi+"!s 7

IDX: POOL Pool A#(ista In#on"sia

IDX: PRAS P!i%a Alloy St""l )ni("!sal

IDX: PSD*

IDX: PSKT P$sa,o Ta!in,a

IDX: PTBA

IDX: PTIS In#o St!aits

IDX: PTPPIDX: PTRO

IDX: PTS* Sat *$sa&"!sa#a

IDX: PTSP Pion""!in#o Go$!%"t Int"!national

IDX: P)DP

IDX: PWO*

IDX: PWSI Panca Wi!ata%a Sa,ti

IDX: P

R"lianc" S"c$!iti"s

Ric,y P$t!a Glo+alin#o

Ri T"n#"!s
https://id.wikipedia.org/wiki/Perusahaan_Gas_Negarahttps://id.wikipedia.org/wiki/Pelangi_Indah_Canindohttps://id.wikipedia.org/wiki/Panin_Insurancehttps://id.wikipedia.org/wiki/Prasidha_Aneka_Niagahttps://id.wikipedia.org/wiki/Bukit_Asamhttps://id.wikipedia.org/wiki/Pembangunan_Perumahanhttps://id.wikipedia.org/wiki/Petroseahttps://id.wikipedia.org/wiki/Pudjiadi_Prestigehttps://id.wikipedia.org/wiki/Pakuwon_Jatihttps://id.wikipedia.org/wiki/Pyridam_Farmahttps://id.wikipedia.org/wiki/Ramayana_Lestari_Sentosahttps://id.wikipedia.org/wiki/Ristia_Bintang_Mahkotasejatihttps://id.wikipedia.org/wiki/Roda_Vivatexhttps://id.wikipedia.org/wiki/Reliance_Securitieshttps://id.wikipedia.org/wiki/Ricky_Putra_Globalindohttps://id.wikipedia.org/wiki/Rig_Tendershttps://id.wikipedia.org/wiki/Rig_Tendershttps://id.wikipedia.org/wiki/Ricky_Putra_Globalindohttps://id.wikipedia.org/wiki/Reliance_Securitieshttps://id.wikipedia.org/wiki/Roda_Vivatexhttps://id.wikipedia.org/wiki/Ristia_Bintang_Mahkotasejatihttps://id.wikipedia.org/wiki/Ramayana_Lestari_Sentosahttps://id.wikipedia.org/wiki/Pyridam_Farmahttps://id.wikipedia.org/wiki/Pakuwon_Jatihttps://id.wikipedia.org/wiki/Pudjiadi_Prestigehttps://id.wikipedia.org/wiki/Petroseahttps://id.wikipedia.org/wiki/Pembangunan_Perumahanhttps://id.wikipedia.org/wiki/Bukit_Asamhttps://id.wikipedia.org/wiki/Prasidha_Aneka_Niagahttps://id.wikipedia.org/wiki/Panin_Insurancehttps://id.wikipedia.org/wiki/Pelangi_Indah_Canindohttps://id.wikipedia.org/wiki/Perusahaan_Gas_Negara


12/33

IDX: RI'O

IDX: RI*A Kata!ina )ta%a

IDX: R'BA

IDX: RODA Royal Oa, D"("lo&%"nt Asia

IDX: ROTI

IDX: R)IS Ra#iant )ta%a Int"!insco

IDX: SAFE

IDX: SAIP S$!a+aya A$n In#$st!y P$l&

IDX: SCBD Danayasa A!t.ata%a

IDX: SCCO S$&!"%" Ca+l" 'an$2act$!in Co!&o!ation

IDX: SC'A

IDX: SCPI Sc."!in Plo$. In#on"sia

IDX: SD') Si#o%$lyo S"la!asIDX: SDPC 'ill"nni$% P.a!%acon Int"!national

IDX: S3ID 3ot"l Sa.i# Jaya

IDX: SIAP S",a/an Inti&!ata%a

IDX: SIIP S$!yainti P"!%ata

IDX: SI'A Si/ani 'a,%$!

IDX: SI''

IDX: SIPD

IDX: SKLTIDX: SK


13/33

IDX: SRAJ S"4a.t"!a!aya An$!a.4aya

IDX: SRS*

IDX: SSIA

IDX: SST'

IDX: STAR Sta! P"t!co."%

IDX: STTP

IDX: S)GI S$i Sa%a&"!sa#a

IDX: S)LI

IDX: S)PR Sol$si T$nas P!ata%a

IDX: TBIG

IDX: TB'S T"%+aa '$lia S"%anan

IDX: TCID 'an#o% In#on"sia

IDX: TELEIDX: TFCO Ti-co Fi+"! In#on"sia

IDX: TGKA

IDX: TIFA Ti2a Financ"

IDX: TIRA Ti!a A$st"nit"

IDX: TIRT

IDX: TKGA

IDX: TKI'

IDX: TLK'IDX: T'AS P"laya!an T"%&$!an 'as

IDX: T'PI AGIS

IDX: T'PO T"%&o Inti '"#ia

IDX: TOTL

IDX: TOTO S$!ya Toto In#on"sia

IDX: TOWR

IDX: TPIA C.an#!a As!i P"t!oc."%ical

IDX: TRA' T!a#a 'a!iti%"

IDX: TRIL T!i/i!a Insanl"sta!i

IDX: TRI'

IDX: TRIO

IDX: TRST

IDX: TR)B

IDX: TR)S T!$st Financ" In#on"sia

In#o Aci#ata%a

S$!ya S"%"sta Int"!n$sa

S$nson T">til" 'an$2act$!"!

Sianta! To&

S$%alin#o L"sta!i Jaya

To/"! B"!sa%a In2!ast!$ct$!"

Ti&.on" 'o+il" In#on"sia

Tia!a,sa Sat!ia

Ti!ta 'a.a,a% R"so$!c"s

To,o G$n$n A$n

Pa+!i, K"!tas T4i/i Ki%ia

T"l,o% In#on"sia 0P"!s"!o1

Total Ban$n P"!sa#a

Sa!ana '"na!a *$santa!a

T!i%"a. S"c$!iti"s

T!i,o%s"l O,"

T!ias S"ntosa

T!$+a Ala% 'an$nal Enin""!in
https://id.wikipedia.org/wiki/Indo_Acidatamahttps://id.wikipedia.org/wiki/Surya_Semesta_Internusahttps://id.wikipedia.org/wiki/Sunson_Textile_Manufacturerhttps://id.wikipedia.org/wiki/Siantar_Tophttps://id.wikipedia.org/wiki/Sumalindo_Lestari_Jayahttps://id.wikipedia.org/wiki/Tower_Bersama_Infrastructurehttps://id.wikipedia.org/wiki/Tiphone_Mobile_Indonesiahttps://id.wikipedia.org/wiki/Tigaraksa_Satriahttps://id.wikipedia.org/wiki/Tirta_Mahakam_Resourceshttps://id.wikipedia.org/wiki/Toko_Gunung_Agunghttps://id.wikipedia.org/wiki/Pabrik_Kertas_Tjiwi_Kimiahttps://id.wikipedia.org/wiki/Telkom_Indonesiahttps://id.wikipedia.org/wiki/Total_Bangun_Persadahttps://id.wikipedia.org/wiki/Sarana_Menara_Nusantarahttps://id.wikipedia.org/wiki/Trimegah_Securitieshttps://id.wikipedia.org/wiki/Trikomsel_Okehttps://id.wikipedia.org/wiki/Trias_Sentosahttps://id.wikipedia.org/wiki/Truba_Alam_Manunggal_Engineeringhttps://id.wikipedia.org/wiki/Truba_Alam_Manunggal_Engineeringhttps://id.wikipedia.org/wiki/Trias_Sentosahttps://id.wikipedia.org/wiki/Trikomsel_Okehttps://id.wikipedia.org/wiki/Trimegah_Securitieshttps://id.wikipedia.org/wiki/Sarana_Menara_Nusantarahttps://id.wikipedia.org/wiki/Total_Bangun_Persadahttps://id.wikipedia.org/wiki/Telkom_Indonesiahttps://id.wikipedia.org/wiki/Pabrik_Kertas_Tjiwi_Kimiahttps://id.wikipedia.org/wiki/Toko_Gunung_Agunghttps://id.wikipedia.org/wiki/Tirta_Mahakam_Resourceshttps://id.wikipedia.org/wiki/Tigaraksa_Satriahttps://id.wikipedia.org/wiki/Tiphone_Mobile_Indonesiahttps://id.wikipedia.org/wiki/Tower_Bersama_Infrastructurehttps://id.wikipedia.org/wiki/Sumalindo_Lestari_Jayahttps://id.wikipedia.org/wiki/Siantar_Tophttps://id.wikipedia.org/wiki/Sunson_Textile_Manufacturerhttps://id.wikipedia.org/wiki/Surya_Semesta_Internusahttps://id.wikipedia.org/wiki/Indo_Acidatama


14/33

IDX: TSPC

IDX: T)RI

IDX: )LTJ )lt!a Jaya 'il, In#$st!y

IDX: )*IC

IDX: )*IT *$santa!a Inti Co!&o!a

IDX: )*TR

IDX: )*TX )nit">

IDX: )*6R

IDX: 6I6A

IDX: 6OKS 6o,s"l El"ct!ic

IDX: 6R*A 6"!"na '$lti Financ"

IDX: WAPO Wa.ana P.oni> 'an#i!i

IDX: WE3AIDX: WICO

IDX: WIKA

IDX: WI*S Wint"!%a! Os.o!" 'a!in"

IDX: WO'F Wa.ana Otto%it!a '$ltia!t.a

IDX:


15/33

Tanggal

pencatatan

9?D"c?9

?'ay?

8?'ay?

?Oct?9

*o("%+"! ;

?'a!?

8?'ay?

?Oct?

?'ay?88

?J$l?9;

8?J$n?

9?J$n?88

*o("%+"! 899

8?F"+?

;?'a!?9

Tanggal

pencatatan

8;?J$l?

*o("%+"! 899

?'a!?

89?'ay?99

8 *o("%+"! 8998;?'ay?9

8?D"c?

8?Oct?88

89?Oct?9


16/33

Tanggal

pencatatan

;?J$l?9

;?D"c?88

8?'a!?

?A$?

a2

8?S"&?9

?D"c?

9 *o("%+"! 899

8?D"c?9

?D"c?89?'a!?9

8?J$l?

?Oct?

?Jan?

8?'ay?

8?J$l?;

?'ay?9

*o("%+"! 899;8?Jan?8

8 *o("%+"!

8?D"c?9

?J$n?9

;?D"c?9

8?J$l?8

8;?'ay?9

?J$l?8

89?J$l?8

8 *o("%+"!

8?J$l?

9 *o("%+"! 899

8 *o("%+"! 899

8?Jan?9


17/33

8?D"c?8

8?'ay?

?J$n?99

8?D"c?;

Tanggal

pencatatan

?A&!?

; *o("%+"!

8?J$n?9

8?'a!??Oct?9

?J$l?8

88?J$n?9

8 *o("%+"!

8?D"c?9

?Oct?9

8?J$l?8

8?J$l?88

8?Jan?

8?J$l?9

?Jan?9

*o("%+"! 899

8?Jan?9

8?Jan?


18/33

8?D"c?

8?'ay?

88 *o("%+"! 8

?J$n?

?Jan?98

*o("%+"! 88

8?J$l?8

*o("%+"!

?A&!?

8 *o("%+"! 899

?Oct?9

?A&!?9

8?D"c?8?A&!?

8?J$n?9

8?D"c?88

8?Jan?

?'a!?

?Oct?9

?J$n?8

88?D"c?98?A&!?8

*o("%+"! 899

?A$?9

88?F"+?8

?Oct?9

8?J$n?

?J$l?9

;?'a!?9

9?D"c?99

8?J$l?9

8?D"c?;

?A$?9

; *o("%+"! 8

8?J$n?9


19/33

?S"&?9

89?A$?8

9?D"c?8

; *o("%+"! 899

8?Oct?9

;?J$n?

?F"+?;

8?J$l?8

8?'a!?

?'ay?9

?'ay?88

?J$l?9

8?J$l?88?A$?

?D"c?88

9?J$l?9;

8 *o("%+"! 8

?Oct?9

*o("%+"! 8

8?Jan?9

?D"c?9 *o("%+"! 8

?'ay?9

89?D"c?

8?J$n?9

8?'a!?98

8?D"c?

*o("%+"! 899

?'a!?9

*o("%+"!

8?Jan?99

?J$l?9;

?'ay?9

?D"c?9

;?J$l?8


20/33

;?S"&?

89?D"c?

?S"&?98

8?F"+?

88?D"c?

8?J$n?8

?A$?9

8?D"c?9

*o("%+"! 899

88 *o("%+"! 899

8?A$?9

;?F"+?

?Oct?98?Jan?88

8?Jan?8

?J$n?

8?A$?9

8?D"c?88

8?A$?9

8?F"+?8

8?Oct?98;?'ay?9

9?S"&?

88?'ay?9

8?D"c?9

8?Jan?

?J$n?

8?Jan?

8?'a!?

9 *o("%+"! ;

?D"c?9

8?D"c?

8?A$?

8 *o("%+"! 88

?A$?9


21/33

88?F"+?88

?'ay?9

8?F"+?9

88?D"c?

?J$l?8

8?Oct?

9?J$l?8

8?Oct?9

9?J$l?9

?D"c?88

8?A&!?

8?'ay?88

;?J$n?9?D"c?9

8?F"+?9

8?D"c?9

8?A$?9

8?J$l?

;?Oct?8

8?S"&?;

?Oct?8?J$l?

?Oct?

*o("%+"! 899

?J$n?9

8?Jan?98

8?S"&?9

8?A&!?8

?D"c?9

8?D"c?9

?J$l?9

8?J$l?9

?A$?9

8?A$?9

8?'ay?8


22/33

88?J$n?

8;?J$l?9

9?A$?9

8?D"c?

8?J$n?9

?A$?9

8?D"c?9

?D"c?9

?J$l?9

9?J$l?8

89?Oct?9

8?D"c?9

8?D"c?; *o("%+"! 8

8 *o("%+"! 899

9?F"+?

?D"c?

;?A$?9

?Oct?9

?A$?9

9?J$n?98 *o("%+"!

8?Jan?9

8;?A&!?

?J$l?8

?J$l?8

?D"c?

;?J$l?9

8?J$n?9

?F"+?

88?J$l?

9?J$l?9;

?D"c?9

?Oct?9

8?Jan?9


23/33

8?J$l?98

?J$l?98

9?A&!?

?A$?9

?'a!?

8 *o("%+"! 8

?J$n?

8?J$l?8

8?J$l?8

8?J$l?

?A$?9

?D"c?8

8?Oct?9?J$n?9

?J$l?9

?J$l?9

?F"+?9

?J$n?9;

?Oct?9

9?Oct?9

?'a!?98?J$l?9

8?F"+?;

9?F"+?9

8 *o("%+"!

9?J$n?

9?A$?9

?F"+?9

;?A&!?88

8?Jan?88

?J$l?

8?Jan?9

8;?J$l?98

8?Oct?9

8?A&!?


24/33

?J$l?8

8?J$l?8

;?S"&?

9?D"c?8

*o("%+"!

*o("%+"! 8

?Jan?9

8;?J$l?9

8?J$l?9

8?Jan?9

8?Jan?9

; *o("%+"! 899

?J$n?8?D"c?9

?J$l?9

?S"&?9

9?A&!?9

8;?A&!?9

?J$n?88

?Jan?9

?J$l??J$l?9

8?Oct?9

8?Oct?9

8?D"c?9

?J$l?98

?Oct?9

8 *o("%+"!

9?'a!?;

?A$?9

9?Jan?8

?J$n?9

8?Jan?

8?D"c?

8;?A$?9


25/33

?J$l?

?J$n?

8?D"c?

?A&!?

?S"&?9;

?J$l?

88?J$l?

8;?'a!?8

8?J$n?9

9?D"c?

?S"&?

8?J$n?9

8?'ay?98?'a!?98

?'ay?98

8?J$l?9

8?Oct?9

89?S"&?9

?D"c?

8?J$l?88

9?F"+?88?'ay?9

*o("%+"!

?'ay?9

8 *o("%+"! 899

9?Oct?9

8?'a!?9

8;?Oct?8

89?A&!?;

?J$l?9;

89?D"c?9

8?'ay?9

8?J$l?

?Jan?9

;?'a!?9


26/33

8 *o("%+"!

8?J$l?9

?'a!?9

?Oct?8

?J$n?8

8?J$l?;

8?A$?9

?'ay?9

8?D"c?;

?J$l?

8;?J$l?

?J$n?9

8?J$l?88?'ay?9

?'ay?9

8?Oct?

?Jan?9

?J$n?9

?'a!?

?D"c?9;

?S"&?9?J$l?8

8?A$?9

8?Oct?9

?D"c?99

?J$l?98

?J$l?9

8?D"c?

?'ay?9

9?S"&?9;

?A$?9

8?J$l?9

8; *o("%+"! 899

9?'a!?

8?J$l?


27/33

88?A&!?88

88?Jan?9

?'a!?9

?A$?9

8?J$l?88

8;?D"c?9;

89?J$n?

8?'a!?9

88?Oct?88

;?Oct?8

?S"&?9

?S"&?9

8?Jan?8;?F"+?

88?J$n?9

?J$l?88

?J$l?9

8?D"c?99

;?Jan?9

?A&!?9

8 *o("%+"! 8999?J$l?

;?Jan?9

?Jan?8

?J$l?;

?Oct?9

?'a!?8

;?'ay?

8?S"&?

?Jan?

8?Jan?

8?A&!?9

?J$l?9

8;?Oct?;

*o("%+"!


28/33

8?J$n?9

;?'ay?9

?J$l?9

; *o("%+"! 899

8?A&!?

89?S"&?9

8;?J$n?9

88?Jan?

8 *o("%+"! 88

?D"c?9

?J$n?

?J$n?8

8?'ay??A$?9

9?Oct?

9 *o("%+"! 8

8?D"c?

?'a!?

8?D"c?


29/33

Asuransi Bintang Tbk. (ASBI.JK)

Date Open High Low Close Volume Adj Close*

Aug 31, 2015 0!00 0!00 0!00 0!00 0 0!00

Aug 2", 2015 0!00 0!00 0!00 0!00 0 0!00

Aug 2#, 2015 0!00 0!00 0!00 0!00 0 0!00Aug 2$, 2015 0!00 0!00 0!00 0!00 0 0!00

Aug 25, 2015 0!00 0!00 0!00 0!00 500 0!00

Aug 2, 2015 1!00 1!00 1!00 1!00 0 1!00

Aug 21, 2015 1!00 1!00 1!00 1!00 0 1!00

Aug 20, 2015 1!00 1!00 1!00 1!00 0 1!00

Aug 1%, 2015 1!00 1!00 1!00 1!00 0 1!00

Aug 1", 2015 1!00 1!00 1!00 1!00 0 1!00

Aug 1#, 2015 1!00 1!00 1!00 1!00 0 1!00

Aug 1, 2015 1!00 1!00 1!00 1!00 0 1!00

Aug 13, 2015 1!00 1!00 1!00 1!00 0 1!00

Aug 12, 2015 1!00 1!00 1!00 1!00 0 1!00

Aug 11, 2015 1!00 1!00 1!00 1!00 0 1!00

Aug 10, 2015 1!00 1!00 1!00 1!00 0 1!00

Aug #, 2015 1!00 1!00 1!00 1!00 0 1!00

Aug $, 2015 1!00 1!00 1!00 1!00 0 1!00

Aug 5, 2015 1!00 1!00 1!00 1!00 0 1!00

Aug , 2015 1!00 1!00 1!00 1!00 0 1!00

Aug 3, 2015 1!00 1!00 1!00 1!00 0 1!00

&ul 31, 2015 1!00 1!00 1!00 1!00 0 1!00

&ul 30, 2015 1!00 1!00 1!00 1!00 0 1!00

&ul 2%, 2015 1!00 1!00 1!00 1!00 0 1!00

&ul 2", 2015 1!00 1!00 1!00 1!00 0 1!00

&ul 2#, 2015 1!00 1!00 1!00 1!00 0 1!00

&ul 2, 2015 1!00 1!00 1!00 1!00 0 1!00

&ul 23, 2015 1!00 1!00 1!00 1!00 0 1!00

&ul 22, 2015 1!00 1!00 1!00 1!00 0 1!00

&ul 21, 2015 1!00 1!00 1!00 1!00 0 1!00

&ul 20, 2015 1!00 1!00 1!00 1!00 0 1!00

&ul 1#, 2015 1!00 1!00 1!00 1!00 0 1!00

&ul 1$, 2015 1!00 1!00 1!00 1!00 0 1!00

&ul 15, 2015 1!00 1!00 1!00 1!00 0 1!00

&ul 1, 2015 1!00 1!00 1!00 1!00 0 1!00

&ul 13, 2015 1!00 1!00 1!00 1!00 0 1!00

&ul 10, 2015 1!00 1!00 1!00 1!00 0 1!00

&ul %, 2015 1!00 1!00 1!00 1!00 0 1!00

&ul ", 2015 1!00 1!00 1!00 1!00 0 1!00

&ul #, 2015 1!00 1!00 1!00 1!00 0 1!00

&ul $, 2015 1!00 1!00 1!00 1!00 0 1!00

&ul 3, 2015 1!00 1!00 1!00 1!00 0 1!00

&ul 2, 2015 1!00 1!00 1!00 1!00 0 1!00

&ul 1, 2015 1!00 1!00 1!00 1!00 0 1!00


30/33

Asuransi Jasa Tania Tbk. (ASJT.JK)

Date Open High Low Close Volume Adj Close*

8 Aug 31, 2015 1$0!00 1$0!00 15%!00 15%!00 2!2 15%!00

Aug 2", 2015 10!00 10!00 10!00 10!00 100 10!00

Aug 2#, 2015 10!00 10!00 10!00 10!00 $0!5 10!00

Aug 2$, 2015 10!00 10!00 10!00 10!00 0 10!00

Aug 25, 2015 10!00 10!00 10!00 10!00 200 10!00

; Aug 2, 2015 10!00 10!00 10!00 10!00 5 10!00

Aug 21, 2015 12!00 12!00 12!00 12!00 0 12!00

Aug 20, 2015 1$!00 1$!00 12!00 12!00 5!1 12!00

9 Aug 1%, 2015 10!00 10!00 10!00 10!00 0 10!00

8 Aug 1", 2015 10!00 10!00 10!00 10!00 0 10!00

88 Aug 1#, 2015 10!00 10!00 10!00 10!00 0 10!00

8 Aug 1, 2015 10!00 10!00 10!00 10!00 0 10!00

8 Aug 13, 2015 10!00 10!00 10!00 10!00 0 10!00

8 Aug 12, 2015 10!00 10!00 10!00 10!00 0 10!00

8 Aug 11, 2015 10!00 10!00 10!00 10!00 0 10!00

8; Aug 10, 2015 10!00 10!00 10!00 10!00 0 10!00

8 Aug #, 2015 10!00 10!00 10!00 10!00 0 10!00

8 Aug $, 2015 10!00 10!00 10!00 10!00 $!1 10!00

89 Aug 5, 2015 10!00 10!00 10!00 10!00 0 10!00

Aug , 2015 10!00 10!00 10!00 10!00 00 10!00

8 Aug 3, 2015 10!00 15!00 10!00 15!00 32 15!00

&ul 31, 2015 155!00 1#0!00 13$!00 155!00 1!3 155!00

&ul 30, 2015 250!00 310!00 250!00 310!00 $!2 155!00

&ul 2%, 2015 2%1!00 2%1!00 250!00 250!00 $00 125!00

&ul 2", 2015 2%0!00 2%0!00 2%0!00 2%0!00 0 15!00

; &ul 2#, 2015 2%0!00 2%0!00 2%0!00 2%0!00 0 15!00

&ul 2, 2015 2%0!00 2%0!00 2%0!00 2%0!00 0 15!00

&ul 23, 2015 2%0!00 2%0!00 2%0!00 2%0!00 0 15!00

9 &ul 22, 2015 2%0!00 2%0!00 2%0!00 2%0!00 15!00

&ul 21, 2015 2"!00 2"!00 2"!00 2"!00 0 12!00

8 &ul 20, 2015 2"!00 2"!00 2"!00 2"!00 0 12!00

&ul 1#, 2015 2"!00 2"!00 2"!00 2"!00 0 12!00

&ul 1$, 2015 2"!00 2"!00 2"!00 2"!00 0 12!00

&ul 15, 2015 2"!00 2"!00 2"!00 2"!00 0 12!00 &ul 1, 2015 2"!00 2"!00 2"!00 2"!00 0 12!00

; &ul 13, 2015 2"!00 2"!00 2"!00 2"!00 0 12!00

&ul 10, 2015 2"5!00 2""!00 2"!00 2"!00 2,5"2,000 12!00

&ul %, 2015 2"5!00 2"5!00 2"3!00 2"5!00 2,500,000 12!50

9 &ul ", 2015 2"3!00 2"5!00 2"3!00 2"5!00 2,5$0,000 12!50

&ul #, 2015 2#%!00 2"2!00 2#%!00 2"2!00 2,0%0,000 11!00

8 &ul $, 2015 2"5!00 2"5!00 2$5!00 2#%!00 1,$$3,"00 13%!50

&ul 3, 2015 2"5!00 2"5!00 2"5!00 2"5!00 0 12!50


31/33

&ul 2, 2015 2"5!00 2"5!00 2"5!00 2"5!00 20 12!50

&ul 1, 2015 2"5!00 2"5!00 2"5!00 2"5!00 0 12!50

* Close p'i(e adjusted )o' diidends and splits!


32/33

Tanggal N

Aug 31, 2015 8 0!00 15%!00

Aug 2", 2015 0!00 10!00Aug 2#, 2015 0!00 10!00

Aug 2$, 2015 0!00 10!00

Aug 25, 2015 0!00 10!00

Aug 2, 2015 ; 1!00 10!00

Aug 21, 2015 1!00 12!00

Aug 20, 2015 1!00 12!00

Aug 1%, 2015 9 1!00 10!00

Aug 1", 2015 8 1!00 10!00

Aug 1#, 2015 88 1!00 10!00

Aug 1, 2015 8 1!00 10!00Aug 13, 2015 8 1!00 10!00

Aug 12, 2015 8 1!00 10!00

Aug 11, 2015 8 1!00 10!00

Aug 10, 2015 8; 1!00 10!00

Aug #, 2015 8 1!00 10!00

Aug $, 2015 8 1!00 10!00

Aug 5, 2015 89 1!00 10!00

Aug , 2015 1!00 10!00

Aug 3, 2015 8 1!00 15!00

&ul 31, 2015 1!00 155!00

&ul 30, 2015 1!00 310!00

&ul 2%, 2015 1!00 250!00

&ul 2", 2015 1!00 2%0!00

&ul 2#, 2015 ; 1!00 2%0!00

&ul 2, 2015 1!00 2%0!00

&ul 23, 2015 1!00 2%0!00

&ul 22, 2015 9 1!00 2%0!00

&ul 21, 2015 1!00 2"!00

&ul 20, 2015 8 1!00 2"!00

&ul 1#, 2015 1!00 2"!00

&ul 1$, 2015 1!00 2"!00

&ul 15, 2015 1!00 2"!00

&ul 1, 2015 1!00 2"!00

&ul 13, 2015 ; 1!00 2"!00

&ul 10, 2015 1!00 2"!00

&ul %, 2015 1!00 2"5!00

&ul ", 2015 9 1!00 2"5!00

&ul #, 2015 1!00 2"2!00

Asuransi BintangTbk. (ASBI.JK)

Asuransi JasaTania Tbk.(ASJT.JK)


33/33

&ul $, 2015 8 1!00 2#%!00

&ul 3, 2015 1!00 2"5!00

&ul 2, 2015 1!00 2"5!00

&ul 1, 2015 1!00 2"5!00

> 79 87(a! 78 H78

daftar saham bej

Documents