daftar saham indonesia

8/20/2019 Daftar Saham Indonesia

1/36

Stock Code Stock Name High

AALI Astra Agro Lestari Tbk. 24000

ABBA Mahaka Media Tbk. 61

ABDA Asuransi Bina Dana Arta Tbk. 0

ABMM ABM Investama Tbk. 282

A!"# A$e %ard&are Indonesia Tbk. 810

A!#T A$set Indonusa Tbk. '('0

AD"# Akasha )ira Internationa* Tbk. 141

AD%I Adhi +ar,a -ersero/ Tbk. '(2

ADM Adira Dinamika Mu*ti inan$e Tbk. (02

ADM o*,$hem Indonesia Tbk 16(

AD3 Adaro "nerg, Tbk. 1000

A3 Bank ak,at Indonesia Agroniaga Tbk. 10'

A# Bank Agris Tbk. 1''

A%A Asuransi %arta Aman ratama Tbk. 220

AIM# Akbar Indo Makmur #time$ Tbk 0 AI#A Tiga i*ar #eahtera ood Tbk. 2150

A++ A*am +ar,a nggu* Tbk. 0

A+I Argha +ar,a rima Industr, Tbk. 0

A+A A+ !or7orindo Tbk. 40

A+#I Maa7ahit #e$urities Tbk. 0

ALD3 A*kindo aratama Tbk. (1

AL+A A*akasa Industrindo Tbk 0

ALMI A*umindo Light Meta* Industr, Tbk. 244

ALT3 Tri Ban,an Tirta Tbk. '4

AMA Asuransi Mu*ti Artha una Tbk. 0 AM Asahimas *at *ass Tbk. 8100

AMT #umber A*9aria Tria,a Tbk. 4(

A:T Austindo usantara :a,a Tbk. 0

ATM Aneka Tambang -ersero/ Tbk. 106

A"; A7e


2/36

A# Astra ra7hia Tbk. 180

A#II Astra Internationa* Tbk. 8100

A#:T Asuransi :asa Tania Tbk. 256

A#MI Asuransi Mitra Ma7ar,a Tbk. 610

A#I A*am #utera ea*t, Tbk. 60

A#M Asuransi ama,ana Tbk. 0

A##A Adi #arana Armada Tbk. 160

AT+ AT+ esour$es Tbk. 202

AT3 Astra 3to7arts Tbk. '8'

BAB Bank M! Internasiona* Tbk. 82

BA!A Bank !a7ita* Indonesia Tbk. 10

BA"+ Bank "konomi ahara Tbk. 2010

BA:A #arana$entra* Baatama Tbk. 20

BALI Ba*i To&erindo #entra Tbk. 0

BAA Bekasi Asri emu*a Tbk. 0

BATA #e7atu Bata Tbk. 0BA= Ba,u Buana Tbk 550

BB!A Bank !entra* Asia Tbk. 1'400

BB+ Bank Buko7in Tbk. (60

BBLD Buana inan$e Tbk. 0

BBMD Bank Mestika Dharma Tbk. 0

BBI Bank egara Indonesia -ersero/ Tbk. 610

BB Bank usantara arah,angan Tbk. 0

BBI Bank ak,at Indonesia -ersero/ Tbk. 1150

BBM e*a,aran asiona* Bina Buana a,a 18(

BBT Bank Tabungan egara -ersero/ Tbk. 1020BB=B Bank =udha Bhakti Tbk. 115

B!A M! +a7ita* Indonesia Tbk. 5(0

B!I! Bank Mutiara Tbk 0

B!I Bumi !itra ermai Tbk. ((0

BDM Bank Danamon Indonesia Tbk. 1(

B"+# Bank undi Indonesia Tbk. (

B"#T Bekasi aar Industria* "state Tbk. ('0

BI BI inan$e Indonesia Tbk. 0

B%IT M! Investama Tbk. 250

BIMA rimarindo Asia In9rastru$ture Tbk. 0

BIA Bank Ina erdana Tbk. 0

BII Benakat Integra Tbk. 120

BI Bhu&anata*a Indah ermai Tbk. 50

BID B*ue Bird Tbk. 110

BI#I BI#I Internationa* Tbk. 110

B:B Bank embangunan Daerah :a&a Barat dan 800

B:TM Bank embangunan Daerah :a&a Timur 1


3/36

B+D Bukit Darmo ro7ert, Tbk 58

B+#L #entu* !it, Tbk. 11

B+#) Bank >B Indonesia Tbk. 0

BLTA Ber*ian Lau Tanker Tbk 0

BLT? raha La,ar rima Tbk. 0

BMA# Bank Mas7ion Indonesia Tbk. 0

BMI Bank Mandiri -ersero/ Tbk. 11200

BM# Bintang Mitra #emestara,a Tbk 0

BMT *oba* Media$om Tbk. 1510

BBA Bank Bumi Arta Tbk. 0

BB Bakrie @ Brothers Tbk 0

BA Bank !IMB iaga Tbk. 8'0

BII Bank Internasiona* Indonesia Tbk. 208

BLI Bank ermata Tbk. 10

B3 Borneo Lumbung "nergi @ Meta* Tbk. 0

BI Batavia ros7erindo inan$e Tbk. 0BII Batavia ros7erindo Internasiona* Tbk. 0

BAM Indo +ordsa Tbk. 451

BA Berau !oa* "nerg, Tbk. (4

BM# Bumi esour$es Minera*s Tbk. 268

BA Ber*ina Tbk. (1

BT Barito a$i9i$ Tbk. 28

B#D" Bumi #er7ong Damai Tbk. 2080

B#IM Bank #inarmas Tbk. '6

B## Baramu*ti #uksessarana Tbk. 0

B#)D Bank 39 India Indonesia Tbk. 0BT"+ Bumi Teknoku*tura nggu* Tbk 1220

BT"L Bakrie Te*e$om Tbk. 0

BT3 Betona,a Manungga* Tbk. 0

BT Bank Tabungan ensiunan asiona* Tbk. 4000

BDI Budi #tar$h @ #&eetener Tbk. 102

BLL Buana List,a Tama Tbk. 0

BMI Bumi esour$es Tbk. 100

BA Bukit *u&atu i**a Tbk. 4

BI! Bank i$toria Internationa* Tbk. 115

B)T B) *antation Tbk. '(5

B=A Ba,an esour$es Tbk. (00

!AI !a7ito* usantara Indonesia Tbk. 0

!A## !ardig Aero #ervi$es Tbk. 120

!"+A )i*mar !aha,a Indonesia Tbk. 100

!"T !entratama Te*ekomunikasi Indonesia 15(

!I !*i7an inan$e Indonesia Tbk. 4'0

!IT !hitose Internasiona* Tbk. '5


4/36

!ITA !ita Minera* Investindo Tbk. 0

!+A !akra Minera* Tbk. 200

!LI !o*or7ak Indonesia Tbk. 80

!M !itra Marga usa7ha*a ersada Tbk. 2(00

!M imau Mu*ti utra ratama Tbk. 12'

!+3 "


5/36

"MT "nseva* utera Megatrading Tbk. 0

"AA "raa,a #&asembada Tbk. 12'0

"T; "rate< Daa Tbk. 0

"##A #ur,a "sa erkasa Tbk. 2600

"#TI "ver #hine Te< Tbk. 0

"T)A "terindo )ahanatama Tbk 2'0

";!L ;L A


6/36

IATA Indonesia Trans7ort @ In9rastru$ture 8'

IB Intan Baru7rana inan$e Tbk. '1

IB#T Inti Bangun #eahtera Tbk. 0

I!B Indo9ood !B #ukses Makmur Tbk. 14(2

I!3 Is*and !on$e7ts Indonesia Tbk. 0

IA !ham7ion a$i9i$ Indonesia Tbk. '21

II+ Inti Agri esour$es Tbk 0

I+AI Intikeramik A*amasri Industri Tbk. 110

I+BI #umi Indo +abe* Tbk. 0

IMA# Indomobi* #ukses Internasiona* Tbk. '50

IM:# Indomobi* Mu*ti :asa Tbk. 80

IM! Im7a$k ratama Industri Tbk. 6200

IA Indo9arma Tbk. '10

IAI Inda* A*uminium Industr, Tbk. '

I!I Intan&ia,a Internasiona* Tbk 2'6

I!3 a*e Indonesia Tbk. '0ID Indo9ood #ukses Makmur Tbk. (60

ID Indoama #,ntheti$s Tbk. (50

ID# Indos7ring Tbk. 1420

ID; Tanah Laut Tbk 452

ID= Indika "nerg, Tbk. 458

I+ Indah +iat u*7 @ a7er Tbk. 1050

I! Bank Artha raha Internasiona* Tbk. 81

I Indonesian aradise ro7ert, Tbk. 0

I Toba u*7 Lestari Tbk. 0

ITA Intra$o enta Tbk. 28ITD Inter De*ta Tbk 0

IT Indo$ement Tungga* rakasa Tbk. 2'12

I# Inovisi In9ra$om Tbk. 12(

I3L Indo7o*, #&akarsa Industr, Tbk. 128

I#AT Indosat Tbk. 4'0

I## #tee* i7e Industr, o9 Indonesia Tbk. 20

ITMA #umber "nergi Anda*an Tbk. 0

ITM Indo Tambangra,a Megah Tbk. 122

ITT Leo Investments Tbk. 0

:A)A :a,a Agra )attie Tbk. '(0

:"!! :embo !ab*e !om7an, Tbk. 0

:I%D :akarta Internationa* %ote*s @ 1060

:+3 :a,a +onstruksi Mangga*a ratama Tbk. 50

:+#) :akarta +,oei #tee* )orks Tbk. 5

:A :a79a !om9eed Indonesia Tbk. 510

:# :a,a ari #tee* Tbk 241

:T :a,a ea* ro7ert, Tbk. 1140


7/36

:#M :asa Marga -ersero/ Tbk. (200

:#T :akarta #etiabudi Internasiona* Tbk. 0

:T" :asuindo Tiga erkasa Tbk. '

+A" +imia arma Tbk. 1'20

+A) I!T#I :asa rima Tbk. 5

+BLI +MI )ire @ !ab*e Tbk. 1'(

+BLM +abe*indo Murni Tbk. 0

+BL irst Media Tbk. 220

+BI +ertas Basuki a$hmat Indonesia Tbk. 65

+D#I +eda&ung #etia Industria* Tbk. '(

+IA# +eramika Indonesia Assosiasi Tbk. 140

+I!I +edaung Indah !an Tbk 2(

+I:A +a&asan Industri :ababeka Tbk. '08

++I esour$e A*am Indonesia Tbk. 100

+LB +a*be arma Tbk. 18(

+3B; +obe


8/36

MAMI Mas Murni Indonesia Tbk 0

MAMI Mas Murni Tbk -#aham re9eren/ 0

MAI Mitra Adi7erkasa Tbk. 612

MA#A Mu*tistrada Arah #arana Tbk. 41

MA=A Bank Ma,a7ada Internasiona* Tbk. 12'

MBA Mitrabara Adi7erdana Tbk. 1'0

MB## Mitrabahtera #egara #eati Tbk. 840

MBT3 Martina Berto Tbk. 20

M!3 Bank )indu +entana Internationa* Tbk. 2'8

MDIA Intermedia !a7ita* Tbk. 0

MDL Modern*and ea*t, Ltd. Tbk '

MD Modern Internasiona* Tbk. 660

M"D! Med$o "nergi Internationa* Tbk 2800

M"A Bank Mega Tbk. 2000

M"+ Mer$k Tbk. 0

M"TA usantara In9rastru$ture Tbk. 15'MI Manda*a Mu*ti9inan$e Tbk. 54

MMI Mu*ti9i*ing Mitra Indonesia Tbk. 0

MA Magna inan$e Tbk. 50

MI!" Mu*ti Indo$itra Tbk. '6'

MIDI Midi tama Indonesia Tbk. 5

MIA Mitra Internationa* esour$es Tbk. '

MITI Mitra Investindo Tbk. 1(6

M+I Metro7o*itan +entana Tbk. 0

MLBI Mu*ti Bintang Indonesia Tbk. 1150

MLIA Mu*ia Industrindo Tbk 10MLL Mu*ti7o*ar Tbk. 84

MLT Mu*ti7o*ar Te$hno*og, Tbk. 1010

M! Media usantara !itra Tbk. 2500

MM; Mitra inasthika Mustika Tbk. 810

MA Matahari utra rima Tbk. '(

MAT Mustika atu Tbk. ''1

M"I Maska7ai easuransi Indonesia Tbk. 0

M#+= M! #k, ision Tbk. 1(0

MTDL Metrodata "*e$troni$s Tbk. 61

MT !a7ita*in$ Investment Tbk. 16

MTLA Metro7o*itan Land Tbk. 4(

MT#M Metro ea*t, Tbk. 0

M=3% #amindo esour$es Tbk. 440

M=3 Ma,ora Indah Tbk. 24(0

M=; %anson Internationa* Tbk. (20

M=; #aham #eri B %anson Internationa* Tbk. 62

M=T; A7a$ !itra !enterte< Tbk 0


9/36

AA Bank Mitraniaga Tbk. 150

"L= e*a,aran e**, D&i utri Tbk. 0

I+L e*at Timah usantara Tbk. 1'0

I# i7ress Tbk. 458

I3 irvana Deve*o7ment Tbk. 20'

I# Bank 3!B! I# Tbk. 1'2

3B Bank ationa*nobu Tbk. (4

!A usa a,a !i7ta Tbk. 1'00

3!A 3ni< !a7ita* Tbk. 0

3+A# An$ora Indonesia esour$es Tbk. 10

3M" Indonesia rima ro7ert, Tbk 0

ADI Minna adi Investama Tbk. 68

ALM rovident Agro Tbk. 0

A anorama #entra&isata Tbk. 44

A# anin #ekuritas Tbk. 4520

B; an Brothers Tbk. 460D"# Destinasi Tirta usantara Tbk 0

"" an$a *oba* #e$urities Tbk. 200

A# erusahaan as egara -ersero/ Tbk. '(

LI embangunan raha Lestari Indah Tbk. 0

I!3 e*angi Indah !anindo Tbk 146

:AA embangunan :a,a An$o* Tbk. 2(0

++ erdana +ar,a erkasa Tbk (6

LA# o*aris Investama Tbk 10

LI *aa Indonesia ea*t, Tbk. 0

B Bank an Indonesia Tbk 1020B# Bank anin #,ariah Tbk. 18(

I aninvest Tbk. (4

L anin inan$ia* Tbk. 281

#" udiadi @ #ons Tbk. 80

3L= Asia a$i9i$ ibers Tbk 5'

33L oo* Advista Indonesia Tbk. 0

A# rima A**o, #tee* niversa* Tbk. 150

#AB : esour$es Asia asi9ik Tbk. 600

#D rasidha Aneka iaga Tbk 11(

#+T ed *anet Indonesia Tbk. 80

TBA Tambang Batubara Bukit Asam -ersero/ 11(2

TI# Indo #traits Tbk. 0

T -ersero/ Tbk. '800

T3 etrosea Tbk. 520

T# #at usa7ersada Tbk 0

T# ioneerindo ourmet Internationa* Tbk. 0

D udiadi restige Tbk. 0


10/36

)3 aku&on :ati Tbk. 00

=A ,ridam arma Tbk 141

A:A ukun ahara Tbk. 16'

AL# ama,ana Lestari #entosa Tbk. 860

A! #u7ra Boga Lestari Tbk. 42

BM# istia Bintang Mahkotaseati Tbk. 100

DT; oda ivate< Tbk 0

"LI e*ian$e #e$urities Tbk 0

I!= i$k, utra *oba*indo Tbk 1(2

I# ig Tenders Indonesia Tbk. 220

IM3 imo !atur Lestari Tbk 0

MBA Bentoe* Internasiona* Investama Tbk. 440

3DA ikko Land Deve*o7ment Tbk. 0

3TI i77on Indosari !or7indo Tbk. 1'5

I# adiant tama Interins$o Tbk. 21(

#A" #tead, #a9e Tbk 0#AM" #arana Meditama Metro7o*itan Tbk. 2810

#!BD Dana,asa Arthatama Tbk. 0

#!!3 #u7reme !ab*e Manu9a$turing @ !ommer$e 0

#!MA #ur,a !itra Media Tbk. '('0

#!I Mer$k #har7 Dohme harma Tbk. 0

#DM #idomu*,o #e*aras Tbk. '

#D! Mi**ennium harma$on Internationa* 0

#DA Bank %im7unan #audara 1506 Tbk. 110

#3 #am7oerna Agro Tbk. 150

#%ID %ote* #ahid :a,a Internationa* Tbk. 2(8#IA #eka&an Inti7ratama Tbk 41'

#ID3 Industri :amu dan armasi #ido Mun$u* 600

#IL3 #i*oam Internationa* %os7ita*s Tbk. 1'400

#IMA #i&ani Makmur Tbk 0

#IM #a*im Ivomas ratama Tbk. (20

#ID #ierad rodu$e Tbk. 0

#+BM #ekar Bumi Tbk. 0

#+LT #ekar Laut Tbk. 0

#+=B #k,bee Tbk. 0

#MA #mart Tbk. 6500

#MB #emen Baturaa -ersero/ Tbk. '(5

#M!B %o*$im Indonesia Tbk. 2010

#MDM #ur,amas Dutamakmur Tbk. 12

#MD #amudera Indonesia Tbk. 12400

#M #emen Indonesia -ersero/ Tbk. 14(0

#MMA #inarmas Mu*tiartha Tbk. 4000

#MMT o*den "ag*e "nerg, Tbk. 1800


11/36

#MA #ummare$on Agung Tbk. 16(0

#M #M tama Tbk. '48

#M#M #e*amat #em7urna Tbk. 4(50

#3BI #orini Agro Asia !or7orindo Tbk. 0

#3!I #oe$hi Lines Tbk. 6'0

#3A #ona To7as Tourism Industr, Tbk. 0

#MA #u7arma Tbk. 15'

#>BB Taisho harma$euti$a* Indonesia Tbk. 0

#>BI Taisho harma$euti$a* Indonesia Tbk. 0

#>MI enuka !oa*indo Tbk. 0

#A: #eahterara,a Anugraha,a Tbk. 220

#IL #ri eeki Isman Tbk. 180

## Indo A$idatama Tbk 0

#T #aratoga Investama #eda,a Tbk. 0

##IA #ur,a #emesta Internusa Tbk. 1120

##M# #a&it #umbermas #arana Tbk. 1650##TM #unson Te


12/36

T3TL Tota* Bangun ersada Tbk. 1140

T3T3 #ur,a Toto Indonesia Tbk. '500

T3) #arana Menara usantara Tbk. 0

TIA !handra Asri etro$hemi$a* Tbk. '000

TMA Trans o&er Marine Tbk. 400

TAM Trada Maritime Tbk. 118

TIL Tri&ira Insan*estari Tbk. '

TIM Trimegah #e$urities Tbk. 65

TI3 Trikomse* 3ke Tbk. 150

TI# Trisu*a Internationa* Tbk. '48

T#T Trias #entosa Tbk. 0

TB Truba A*am Manungga* "ngineering Tbk. 0

T# Trust inan$e Indonesia Tbk 0

T#! Tem7o #$an a$i9i$ Tbk. 2(0

TI Tunas idean Tbk. 640

LT: *tra :a,a Mi*k Industr, @ Trading 41'0I! nggu* Indah !aha,a Tbk. 0

IT usantara Inti !or7ora Tbk 0

# Bakrie #umatra *antations Tbk. 0

T nited Tra$tors Tbk. 182(

T; nite< Tbk. 0

ni*ever Indonesia Tbk. '6100

I!3 i$toria Investama Tbk. 0

IA isi Media Asia Tbk. 448

3+# okse* "*e$tri$ Tbk. 0

A erena Mu*ti inan$e Tbk. 85)A3 )ahana ronatura* Tbk. 0

)"%A anorama Trans7ortasi Tbk 22

)I!3 )i$aksana 3verseas Internationa* Tbk. 100

)IIM )ismi*ak Inti Makmur Tbk. 50

)I+A )ia,a +ar,a -ersero/ Tbk. '66

)I# )intermar 399shore Marine Tbk. (50

)3M )ahana 3ttomitra Mu*tiartha Tbk. 200

)#+T )askita +ar,a -ersero/ Tbk. 15

)T3 )ia,a +ar,a Beton Tbk. 1'6

=A# =ana7rima %asta7ersada Tbk 0

=L" =u*ie #ekurindo Tbk 82

?BA ?ebra usantara Tbk 128


13/36

Low Close Change

2'2 2'2 4(

6 (

0 64( 0

282 282 6

(0 (6

'6( '(2 0

1'( 1'( '0

'60 '80 110

6500 (000 2

14 15

5( 580 20

101 101 2

12 125 1

220 220 10

0 42 0214 216 2

0 '0 0

0 800 0

442 44

0 12 0

(10 (10 10

0 500 0

242 242 '

'4' '4' 0

0 240 0802 80( 2

4(0 4( 5

0 1260 0

1020 10'0 '0

0 ''2 0

4 4 10

0 4'0 0

65 (1 2

410 41' 8

(1 (' 2

0 110 0

4'0 4'6 1

56 5( 20

0 250 0

55 100 0

(6 (6 '

0 1050 0


14/36

1820 1820 2

(82 802 0

251 251 '

600 600

8 5 10

0 1200 0

10 10

200 200 2

'(80 '(50 0

80 81 0

55 55 1

2000 2000 50

241 24 2

0 2100 0

0 0 0

0 106 0540 550

1'02 1'10 1(

( (60 0

0 ( 0

0 15 0

5( 6100 0

0 2'10 0

1160 118( 0

1(' 18( 5

58 550 '0112 114 2

54 54 '

0 0 0

(0 (60 1

455 02 2

(' ( 0

(0 (20

0 20 0

281 284 0

0 (00 0

0 280 0

114 11( 1

85 50 0

1060 11000 400

1040 100 50

(8 (5 10

0 10 0


15/36

5( 5( 1

112 11' 2

0 410 0

0 156 0

0 2500 0

0 '50 0

10500 11100 2(

0 180 0

18' 18 4

0 160 0

0 0 0

820 820

20 20 '

110 10 '0

0 0 0

0 0 00 1'00 0

44 451 610

(0 (0 1

248 264 4

650 (1 1

282 282 '

2000 206

250 '5 6

0 150 0

0 26 0121 121 0

0 0 0

0 80 0

'5( 4000

100 101 1

0 0 0

56 5( '

40 40

116 118 1

'62 '(0 0

(000 (000 0

0 264 0

120 120 0

141 100 20

15 15 2

426 4'0 1

' ' 4


16/36

0 540 0

150 150 10

(80 (80 1

2600 266 10

121 121 2

5' 5

0 000 0

0 1(4( 0

620 62 10

10' 10' 0

'540 4000 10

110 11' 4

6 6 1

0 200 0

1410 14'0 4

810 81 402840 258 6

0 65 0

620 6'0 10

(20 (40 0

0 120 0

0 0 0

1(4 1(( 2

620 6' 20

0 '5( 0

0 '60000 018 18 8

51 5' 0

1( 18 2

'40 '40 '

16 168 (

40( 4050 10

0 12500 0

0 200 0

10 160 4

12 12 '

54 50 0

1 20

( ( 20

0 0 0

118 118 0

600 600 0

102 10 1


17/36

0 2( 0

11 1210 1

0 (8 0

200 28 11

0 200 0

2'0 2'0 16

4(2 4500 20

184 184 20

1660 166 1

0 1((0 0

444 444 2

0 (60 0

88 88 2

(5 82 1

0 0 0

52 54 00 16200 0

0 '25 0

0 1(40 0

60 (100 1'0

8 50 10

1'8 144 1

500 1010 10

0 860 0

6500 6500 400

286 286 0155 201 6

262 2( 4

161 161 4

114 114 11

2( 2(6 4

1(6 180 0

114 116 1

0 0 0

0 210 0

00 00 0

210 2200 0

'5 '600 50

(0 (0 0

6('00 6('00 200

'01 '02 2

140 140 4

162 16 0


18/36

81 81 2

2' '4 10

0 '000 0

1'50 14100 (00

0 448 0

'11 '18 '

0 2600 0

101 101

0 100 0

'500 '500 0

80 80 0

82 61( '2

258 255 8

' '

2'0 2'6 6

'450 '20 '('00 (4( 10

(0 (0 0

1400 1400 0

482 482 (

486 48( 6

106 10(

(8 80 0

0 265 0

0 110 0

26 28 10 '80 0

22'( 2250 0

11' 116 '

12' 126 1

406 4100 110

154 158

0 1'500 0

145( 102 10

0 82 0

'68 '(0 0

0 250 0

550 1000 100

50 50 50

8 2

8( 880 2

2'( 240 1

1080 1140 0


19/36

65( (000 200

0 (0 0

'46 '4( 8

126 126 4

8 50

1'' 1'4 '

0 18 0

2200 2200 0

' 62 5

'66 '66 0

1' 1'8 1

26 2( 5

'02 '06 1

10'0 1040 0

18' 180 '0

16' 16' 84'0 40 0

0 ''0 0

1'00 1'4 0

106 1100 1

460 46 (

450 450 0

250 250 15

0 0 0

6 ( 10

21' 2200 200461 4(00 0

5800 5800 00

0 0 0

204 205 4

0 640 0

10( 11000 (

4(0 4(0 20

0 61( 0

10(0 105 '0

610 620 10

140 1600 600

224 224 6

151 158 1

180 181 0

80 8( '0

0 0 0

20(0 21'0 1


20/36

0 0 0

0 600 0

800 8( 22

'8 414 4

1150 1200 '

1'0 1'0 0

80 820 10

188 188 18

228 2' 0

0 '0 0

20 ' 0

640 660 0

2(2 2800 '

15(0 2000 0

0 14000 0

185 151 2510 540 40

0 20 0

88 85 0

'60 '60 '

8 5 10

0 0 0

16 1(4 2

0 1'00 0

11(( 118( 2

451 10 20(( (5 2

1010 1010 10

2(8 2800 100

(80 (5

'400 '4'0 20

'2 '2 1

0 '40 0

1600 1(' 4

60 610

160 160 1

44 44 12

0 650 0

42( 425 1

2'00 2402 (0

(0 (1 0

( ( 4

0 111 0


21/36

180 180 10

0 16' 0

125 125 0

48 48( 5

158 201 0

1'2 1'2 2

(40 (4

1220 1240 4

0 40 0

10' 10 11

0 '40 0

64 6(0 1

0 480 0

41 41 '

488 4500 8

42 4' (0 16 0

200 200

1( 20 12

0 101 0

144 144 2

261 2(00 100

(0 (0 6

140 140 10

0 '(0 0

580 101 184 18( 0

('0 ('0 1

265 265 5

0 80 '0

88 85 1

0 255 0

18( 150 2

8 600 10

114 11( 26

80 80 0

1100 1122 400

0 800 0

'66 '(0 0

510 51 0

0 82 0

0 6000 0

0 40 0


22/36

481 482 2'

1'6 1'8 1

10 10 8

820 820 4

'8 42 '0

50 56 2

0 '00 0

0 6 0

168 1(0 0

220 220 20

0 150 0

440 440 (0

0 46' 0

1' 1'50 0

210 21( 0

0 58 02800 2800

0 24(0 0

0 '540 0

'00 '600 0

0 25000 0

20 20

0 8 0

110 110

1860 1850 4

2(8 2(8 40' 40 6

( 80 1

1''00 1''2 10

0 124 0

650 65 1

0 0 0

0 500 0

0 '00 0

0 420 0

60 6800 22

'65 '(2 4

156 158 0

12 12 2

11000 1100 '00

14'00 144( 0

4000 4000 0

1(( 1800 0


23/36

1( 15 '

''8 '44 4

46 4(00 50

0 200 0

61 620 10

0 4100 0

15' 15' 1

0 1000 0

0 '1000 0

0 120 0

21 215 1

145 16 8

0 0 0

0 450 0

108 105 2

16( 1680 5 55 '

0 0 1

0 2850 0

414 416 1

( 2

0 (000 0

0 20 0

448 448 8

104 1050

5600 5800 1006( 68 0

0 500 0

0 1800 0

50 56 10

0 104 0

0 200 0

21 220 0

116 11( 1

0 100 0

(' ( 1

0 1800 0

8'0 8'0 1

2(5 2820 (0

212 2200 2

468 465 '

112 121

850 85 1


24/36

10' 10( '

'(60 '((0 20

0 40'0 0

'000 '000 0

400 400 1

111 116 2

1 2 1

6( 6( 1

1450 150 100

'48 '48 1

0 '( 0

0 0 0

0 421 0

260 2660 50

6'0 640

41'0 41'0 200 168 0

0 '( 0

0 0 0

1(800 1800 1(

0 '(00 0

'412 '00 (00

0 121 0

4'0 448 2

0 (10 0

(0 (0 240 65 0

245 245 4

5 56 2

40 60 2

'4 '0 10

(10 (20 (

165 1(0 0

10 1(0 20

1'2 1''0 '

0 00 0

81 81

124 128 2


25/36

Volume Value Frequency

1866100 4426800(00 164

1'200 2521600 2

0 0 0

16((00 4('(200

'8182200 251868600 1665

42'(00 1(6''4000 (0

(2'00 55841000 6'

'48(6400 1264628'000 4'8

58(00 68400200 6'

'4800 (0220000 '8'

24510400 240050000 2822

5'1400 54802400 '2

'18800 412'4(00 25

8(00 1514000 2

0 0 0'4(400 (44665000 ((

0 0 0

0 0 0

1140(00 08481'4000 222

0 0 0

(6200 '8448000 120

0 0 0

61400 148('(00 10

(6800 26'05400 80

0 0 0'16(00 24525000 14

400 18500 '

0 0 0

164(4500 1(108224000 145

0 0 0

140'400 (65841400 245

0 0 0

510000 6'840500 (4

4214000 1(6'(116100 14(6

28468600 208'14100 688

0 0 0

100 2244000 6

010200 488145000 52

0 0 0

(4800 (44(400 '(

200 1'000 1

0 0 0


26/36

1(600 '2'55(000 6

46020400 '66'(680000 4(26

100000 25151400 28

112400 (0064100 1(8

105620600 61('(100 21(1

0 0 0

''81800 12''6000 11

125(00 26002000 12

10(00 408'600 8

'24(00 4250'5000 1'(

2'800 2418100 21

'0500 61511000 4

62'00 12(51500 186

0 0 0

0 0 0

0 0 014000 1'456000 12

2061(800 2(115544000 '22(

'0(0600 2'245('000 18'

0 0 0

0 0 0

2625(500 15'(62(00 4'58

0 0 0

'645('00 4'00((((200 45'

200 '6000 2

1'4222800 1''(8(65000 45661'((400 1804'400 245

2800 00100 21

0 0 0

208''00 156(6''00 102'

6200 281115(00 1(

145800 1106'00 26

'0561400 221420(00 11'8

0 0 0

205200 14(8550(00 ''2

0 0 0

0 0 0

22'25000 286(46600 '68

0'(00 448'200 6

((500 8('60200 144

5'16500 100'11000 104

12208800 5658'(00 (48

162100 262(206000 6


27/36

61'000 600(1'00 6

(160100 81104'600 (14

0 0 0

0 0 0

0 0 0

0 0 0

'((08200 4161'4(1000 141

0 0 0

2(1800 581006(000 1652

0 0 0

'00 1000 2

24(00 20'08000 24

10100 208'800 12

141800 2141'(000 12

8658200 4'4510000 6'

0 0 00 0 0

'(00 16(0'000 6

20128400 144488600 252

1'0'(00 ''4''00 204

1000 ''(4000 4

18000 44('000 2'

(6615000 16'6'(66000 '520

('200 260'400 2'

0 0 0

0 0 0((4600 54458600 140

0 0 0

0 0 0

40'00 161'52500 46

'56500 '588100 1(

0 0 0

110406'00 108'(2(0200 1'(8

204'400 110'461000 16

2'1800 2685000 12

51620600 ''586(800 4114

'00 24(000 '

0 0 0

2000 200000 1

(00 555000 2

120000 2'00000 2

225800 108((45000 21

2822200 1011555400 55


28/36

0 0 0

66(00 126(4000 8

4'000 ''552000 ''

10600 28188000 2'

2((500 ''506200

'(481(00 '6686100 ('4

0 0 0

0 0 0

118''00 5456200 8(6

101200 1088240600 8

11685(00 464(08'00 '08(

2286'00 22(666800 2226

445500 '105(4(00 282

0 0 0

15646'00 28'088000 2(5

16'(500 1'62'1'400 11(862(800 186'6800 251

0 0 0

4502'00 '08660000 42(

10000 (21(000 6

0 0 0

200 10000 1

82(8800 14810'600 2'8

464'0(00 254(552500 551

0 0 0

0 0 016200 2656'200 6

40100 '('41000 ''

''42200 '2005'00 2

5400 '155000 12

1''4(00 22''481(00 882

2515400 115(2'84000 1(8

0 0 0

0 0 0

4000 6'00000 4

25''500 '(6424600 152

1681200 15688400 2

24500 12(1'2000 26

24085400 140''(5000 1152

400 20000 '

24((00 25228600 6

'500 2'200 1

'42(1100 '6(48(00 (1


29/36

0 0 0

25125500 '4(((212000 2060

0 0 0

2'200 508'000 14

0 0 0

400 52000 2

421000 2001828000 2(64

500 1(61'00 8

15(200 '28'15000 '4

0 0 0

200 88800 1

0 0 0

'0600 265'000 18

4(8800 '(2825600 12'

''2100 1660000 14

45100 4(500 260 0 0

0 0 0

0 0 0

20(500 14'''48000 121

'2181200 15''2412000 126(

2021(400 25(05(11000 266

2((00 26(1400 24

0 0 0

200 1'80000 2

100 28600 1164800 '1(5000 205

6500 18'(00 10

2602100 420(4'600 15

100 11400 1

8'000 2'01(00 44

141800 201800 18

14'6200 166611(00 66

285'00 14555100 64

0 0 0

'00 10000 1

10000 21(000 28

804(00 285650(00 '60

228100 16081000 4

4100 2(5(0000 14

2'(0100 (1(80'0400 '0

1142(00 16264600 100

1'14200 2188152000 (5'


30/36

562600 (8668500 1

62600 2101'100 18

0 0 0

818100 8156'1(000 '21

0 0 0

'00 1(2'6800 5

0 0 0

2'00 2(100

0 0 0

120100 468'5(00 18

100 8000 1

'8500 2'15'000 46

'8'6000 116'840200 '''

100 '00 1

100 11('600 2

8'50600 251(0(000 '(8'1445600 10840(08000 4(6

2000 1'1000

26'00 '(180500 (5

60000 2526(00 28

126((00 62011400 0

485200 21200 148

4000 42641200 (4

0 0 0

0 0 0

1100 281800 '0 0 0

(10(100 16140550(00 402

5'06'800 110415((00 ''10

1860100 2'2'51200 (5

2'0(00 56642500 ''2

1440('00 28(422'00 6'2

0 0 0

541400 141((('200 1651

0 0 0

488600 18014(800 4'

0 0 0

'600 0000 11

10000 500000 '

2000 114000 8

11'26000 100'856000 1121

2(8100 6625(000 24

86(200 52560000 126


31/36

1058000 1056852000 204

0 0 0

1'(4000 48260000 16(

22(0000 25080(200 (28

124'00 ('28000 '

1'10600 1(86'800 4

0 0 0

800 1(6500 (

262(5(00 16446842100 480

400 15(('00 '

'00 (16800 '

22(00 6021100 8

'48'1500 1060'((2800 1201

6'00 6'500 8

'(082200 68444(1000 2826

1000 244000 120000 86(1000 8

0 0 0

61600 8244600 4

515100 101'58(1000 15

444'400 206262400 ''

12''00 606006400 228

100 1455000 '

100 000 1

41266'00 2'6(664(000 48

(1(00 1615'51000 25518100 240451'000 '51

200 1560000 1

40100 220000 24

1(25000 '60(4'500 12(

0 0 0

1145500 124581200 1'08

''00 16(000 1

0 0 0

6((6100 (151('0400 '008

2500 184028000 60

8400 1''40288200 4'00

'((00 84200 16

2'(00 46'000 44

''228400 61006600 '626

1268500 1056'62000 1(0

0 0 0

(6000 1212162'000 162'


32/36

0 0 0

0 0 0

1(08100 1014500000 1088

45600 2000800 28

'26500 '541'(000 (1

514500 115'54400 2'1

211600 1(6(421000 20(

0100 5(4(00 18

(10800 1661'5400 20

0 0 0

452'6800 250'60000 12'(

8'4500 45186000 1(

668000 18466(000 ''

2000 '5(0000 6

0 0 0

102008(00 15456485100 852''00 '1012000 5

0 0 0

152'00 1(0(('00 1(

1564000 (08501800 2

100100 505000 '

1000200 1'41'400 '5

15600 ''''000 1

0 0 0

51000 108085000 '(

22'00 1115000 1526142400 2110486(000 1(

800 808000 1

464500 11066800 '050

828'00 6'446000 2

(6821500 268018'48000 25(

5'(00 '06'6'00 24

0 0 0

10'(00 1(50(2000 '2

1'28600 8114(4000 44

(464(00 12'26458800 155

11600 22200 1

0 0 0

1'2500 (1500 46

16200 '('140000 '0(

'(48400 '8'2211000 266(

2800 160500 6

0 0 0


33/36

'00 1002400 6

0 0 0

10400 1'56(00 1'

1165200 (2(06000 11

5'5500 18846'6'400 (4

100 1'200 1

200 18000 '

10124500 12846'000 4(2

0 0 0

1200 124600 2

0 0 0

4456800 25605'4000 01

0 0 0

64600 22'2100 111

(500 28'55100 4

2(88('00 12(1806500 1''00 0 0

1100 '020000 (

16'500 2(26806(0000 4828

0 0 0

1600 2'2000 2

1'(500 '(0'500 28

05(00 '6182600 2

2288500 '255000000 '52

0 0 0

88'00 511(5000 88421800 (86'(600 21

446200 ''2'0600 (

'('06000 1021'(26600 850

2(800 14508000 (

2628000 2'52'(600 '1(

0 0 0

65600 1'21(400 11

1(((00 10'5800 42

'00 '400 2

2500 246000 1

16'8800 18(126(00 2226

0 0 0

'68((600 1'65854(100 41'

14(500 1'48'1000 4(

0 0 0

0 0 0

0 0 0


34/36

25(25800 142856600 8486

152600 26(5600 28

1226000 15'('81000 116'

150600 1'15255'00 86'

'(600 1416800 26

800500 (254'00 (4

0 0 0

0 0 0

104400 1(61100 18

11(00 2(4000 '

0 0 0

100 44000 1

0 0 0

12(200 211604'00 '15

42(00 1100400 2'

0 0 0162800 46585000 52(

0 0 0

0 0 0

'05((000 1115261(000 (4

0 0 0

(8800 416600 10

0 0 0

10000 1100000 4

60'000 11484'400 '15

4100 11'5800 '(5'84(00 '241644'500 2681

('6600 42(0881000 82'

10100 200080000 145

0 0 0

10450100 ('2545'000 (4'

1(155'00 8556000 120

0 0 0

0 0 0

0 0 0

2800 1881(00 11

4''00 16545(100 481

'01(800 551101000 81(

00 6200 1

'5500 4'85000 84

140'800 20'1122200 4'

100 400000 1

1(00 518245000 82


35/36

24(400 84'0'18000 422(

4808200 164(10200 120

121(00 (200 16

0 0 0

5'42200 (5156500 5'4

0 0 0

1600 '08800 2

0 0 0

0 0 0

0 0 0

2066'00 4168800 '88

2661(2000 41622184000 2602

10000 02000 4

0 0 0

8(86600 564'5400 ((2

4866(800 8156(0000 '((2'(800 '6281000 1116

0'5(00 22658'00 215

0 0 0

(0(2400 25'5208(00 ('

150200 105264'00 '04

0 0 0

0 0 0

84868200 '8'2(28400 50

((200 810824(00 1041

1541(00 18(4'250000 128(2'(100 16105000 '1

0 0 0

0 0 0

4254200 41(000 01

0 0 0

0 0 0

5200 1584(00 12

'8200 4264'000 2

0 0 0

1014500 (520'00

0 0 0

106600 88(8'00 ''

155'20200 61(51554000 8'14

4400 11510'(00 188

210(500 554122100 48(

1058(00 1268'800 5

200 462500 '


36/36

(1000 ((('''6000 865

1800 (11(8000 20

0 0 0

22000 66000000 1

000 2000000 1

10242500 11(6444(600 2'8

160500 8'((200 106

600 '8400 4

100 2282000 '

(21400 155104(200 1''

0 0 0

0 0 0

0 0 0

20'800 0080000 1'

8'''00 2852(000 41

2'00 5455000 40 0 0

0 0 0

88600 44'0000 186

''600 56(806200 4014

0 0 0

'('(00 1241145(0000 40'2

0 0 0

4115200 1816552800 '66

0 0 0

1200 8(800 20 0 0

158(00 45(26'00 48

(0(100 68'4'600 88

8'5500 464208000 141

'2154'00 112(45('00 42'

6481600 4800'44000 88

'100 (06500 15

65(65600 1056'564000 '(64

'2186000 4'050'100 2'4

0 0 0

16100 1'14100 6

121800 1'((((00 11(

daftar saham indonesia

Documents