Download - 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$urities Tbk. 0
ALD3 A*kindo aratama Tbk. (1
AL+A A*akasa Industrindo Tbk 0
ALMI A*umindo Light Meta* Industr, Tbk. 244
ALT3 Tri Ban,an Tirta Tbk. '4
AMA Asuransi Mu*ti Artha una Tbk. 0 AM Asahimas *at *ass Tbk. 8100
AMT #umber A*9aria Tria,a Tbk. 4(
A:T Austindo usantara :a,a Tbk. 0
ATM Aneka Tambang -ersero/ Tbk. 106
A"; A7e
-
8/20/2019 Daftar Saham Indonesia
2/36
A# Astra ra7hia Tbk. 180
A#II Astra Internationa* Tbk. 8100
A#:T Asuransi :asa Tania Tbk. 256
A#MI Asuransi Mitra Ma7ar,a Tbk. 610
A#I A*am #utera ea*t, Tbk. 60
A#M Asuransi ama,ana Tbk. 0
A##A Adi #arana Armada Tbk. 160
AT+ AT+ esour$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
-
8/20/2019 Daftar Saham Indonesia
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$e Indonesia Tbk. 4'0
!IT !hitose Internasiona* Tbk. '5
-
8/20/2019 Daftar Saham Indonesia
4/36
!ITA !ita Minera* Investindo Tbk. 0
!+A !akra Minera* Tbk. 200
!LI !o*or7ak Indonesia Tbk. 80
!M !itra Marga usa7ha*a ersada Tbk. 2(00
!M imau Mu*ti utra ratama Tbk. 12'
!+3 "
-
8/20/2019 Daftar Saham Indonesia
5/36
"MT "nseva* utera Megatrading Tbk. 0
"AA "raa,a #&asembada Tbk. 12'0
"T; "rate< Daa Tbk. 0
"##A #ur,a "sa erkasa Tbk. 2600
"#TI "ver #hine Te< Tbk. 0
"T)A "terindo )ahanatama Tbk 2'0
";!L ;L A
-
8/20/2019 Daftar Saham Indonesia
6/36
IATA Indonesia Trans7ort @ In9rastru$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
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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$es Asia asi9ik Tbk. 600
#D rasidha Aneka iaga Tbk 11(
#+T ed *anet Indonesia Tbk. 80
TBA Tambang Batubara Bukit Asam -ersero/ 11(2
TI# Indo #traits Tbk. 0
T -ersero/ Tbk. '800
T3 etrosea Tbk. 520
T# #at usa7ersada Tbk 0
T# ioneerindo ourmet Internationa* Tbk. 0
D udiadi restige Tbk. 0
-
8/20/2019 Daftar Saham Indonesia
10/36
)3 aku&on :ati Tbk. 00
=A ,ridam arma Tbk 141
A:A ukun ahara Tbk. 16'
AL# ama,ana Lestari #entosa Tbk. 860
A! #u7ra Boga Lestari Tbk. 42
BM# istia Bintang Mahkotaseati Tbk. 100
DT; oda ivate< Tbk 0
"LI e*ian$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
-
8/20/2019 Daftar Saham Indonesia
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$idatama Tbk 0
#T #aratoga Investama #eda,a Tbk. 0
##IA #ur,a #emesta Internusa Tbk. 1120
##M# #a&it #umbermas #arana Tbk. 1650##TM #unson Te
-
8/20/2019 Daftar Saham Indonesia
12/36
T3TL Tota* Bangun ersada Tbk. 1140
T3T3 #ur,a Toto Indonesia Tbk. '500
T3) #arana Menara usantara Tbk. 0
TIA !handra Asri etro$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
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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'
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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'
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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
-
8/20/2019 Daftar Saham Indonesia
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 '
-
8/20/2019 Daftar Saham Indonesia
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(