Académique Documents
Professionnel Documents
Culture Documents
Daftar Emiten PDF
Daftar Emiten PDF
Board
Industry Classification / Stock Name Index Cap., Volume, Value, Freq., Volume, Value, Freq.,
Days
Days
Prev. High Date Low Date Close Date b. IDR th. share m. IDR x th. share m. IDR x
8. LSIP PP London Sumatra Indonesia Tbk. [S] 2 1,740 1,780 01/03 1,220 12/13 1,420 12/29 366.452 9,688 3,325,595 4,900,391 351,479 238 3,579,395 5,281,535 351,795 238
9. MAGP Multi Agro Gemilang Plantation Tbk. [S] 2 50 50 12/15 50 12/15 50 12/15 45.455 450 19,850 993 3,136 140 687,194 17,263 3,262 157
10. PALM Provident Agro Tbk. [S] 1 456 480 07/21 302 12/13 328 12/28 89.649 2,335 27,717 11,959 1,582 184 299,435 114,295 1,628 189
11. SGRO Sampoerna Agro Tbk. [S] 1 1,910 2,600 12/04 1,880 01/12 2,570 12/29 109.829 4,857 53,707 118,319 15,075 238 185,402 396,605 15,177 238
12. SIMP Salim Ivomas Pratama Tbk. [S] 1 494 690 04/06 458 12/14 464 12/29 42.182 7,339 1,484,444 823,718 123,910 238 1,568,089 868,676 124,007 238
13. SMAR SMART Tbk. 2 4,350 4,400 04/10 3,010 12/20 3,420 12/29 1,129.966 9,823 444 1,789 550 133 138,444 567,590 552 134
40
13. GEMS Golden Energy Mines Tbk. [S] 1 2,700 3,050 06/15 2,000 07/10 2,750 12/22 110.000 16,176 5,112 14,348 1,188 128 78,096 220,094 1,203 135
Table Trading by Industry
Board
Industry Classification / Stock Name Index Cap., Volume, Value, Freq., Volume, Value, Freq.,
Days
Days
Prev. High Date Low Date Close Date b. IDR th. share m. IDR x th. share m. IDR x
14. GTBO Garda Tujuh Buana Tbk. [S] 1 260 310 12/12 159 12/21 169 12/29 146.957 423 23,353 4,934 7,720 12 28,232 5,928 7,740 21
15. HRUM Harum Energy Tbk. [S] 1 2,140 2,880 04/10 1,920 02/14 2,050 12/29 39.423 5,542 1,190,570 2,729,704 247,766 238 1,216,953 2,792,753 247,909 238
16. ITMG Indo Tambangraya Megah Tbk. [S] 1 16,875 23,175 10/24 14,200 01/26 20,700 12/29 147.857 23,389 360,426 6,744,867 484,092 238 423,593 7,945,622 484,751 238
17. KKGI Resource Alam Indonesia Tbk. [S] 1 1,500 2,650 02/14 294 11/24 324 12/29 1,136.842 1,620 267,075 117,892 25,917 238 2,828,168 800,047 25,940 238
18. MBAP Mitrabara Adiperdana Tbk. [S] 1 2,090 4,400 11/01 1,800 07/26 2,900 12/29 223.077 3,559 5,456 15,266 4,816 128 130,965 262,616 4,862 131
19. MYOH Samindo Resources Tbk. [S] 2 630 940 04/04 610 09/27 700 12/29 83.376 1,544 250,820 188,553 34,142 238 284,468 210,880 34,169 238
20. PTBA Bukit Asam Tbk. [S] 1 12,500 14,200 04/04 2,230 12/14 2,460 12/29 2,139.130 28,341 1,108,922 9,953,440 500,951 238 1,158,454 10,497,133 501,537 238
21. PTRO Petrosea Tbk. [S] 2 720 2,000 11/22 690 01/03 1,660 12/29 1,328.000 1,674 602,210 824,912 138,724 238 611,842 837,631 138,768 238
22. SMMT Golden Eagle Energy Tbk. [S] 2 149 230 02/03 116 05/16 133 12/29 311.155 419 1,512,971 234,252 110,366 238 1,640,720 252,723 110,379 238
23. SMRU SMR Utama Tbk. [S] 1 340 625 09/12 274 01/20 482 12/29 117.872 6,025 250,457 120,860 12,856 238 11,633,159 5,514,373 13,258 238
24. TKGA Permata Prima Sakti Tbk. * 2 1,800 - - - - 1,800 03/20/15 - - - - - - 152,142 500 10 6
25. TOBA Toba Bara Sejahtra Tbk. [S] 1 1,245 2,100 12/14 1,100 02/08 2,070 12/29 108.947 4,166 8,050 11,851 2,423 208 1,266,622 660,842 2,441 210
Research and Development Division
22 CRUDE PETROLEUM & NATURAL GAS PRODUCTION 28,457 157,649,222 27,329,065 2,731,906 189,216,982 32,493,129 2,735,689
1. APEX Apexindo Pratama Duta Tbk. 1 1,780 1,800 05/08 1,700 11/16 1,780 12/29 113.956 4,735 31,358 55,815 1,768 228 31,601 56,404 1,793 228
2. ARTI Ratu Prabu Energi Tbk. [S] 2 50 65 02/01 50 12/29 50 12/29 12.251 392 16,589,520 935,476 142,516 230 19,175,232 1,062,149 143,502 237
3. BIPI Benakat Integra Tbk. 2 71 167 02/13 67 12/12 71 12/29 50.714 2,851 33,382,772 3,878,263 509,815 238 46,616,925 5,103,556 510,306 238
4. ELSA Elnusa Tbk. [S] 2 420 472 01/25 226 09/05 372 12/29 93.000 2,715 19,630,125 6,723,627 608,887 238 20,790,732 7,155,516 609,103 238
5. ENRG Energi Mega Persada Tbk. [S] 2 50 300 07/26 50 06/22 89 12/29 7.420 546 78,534,042 5,993,097 505,285 218 87,859,416 6,445,918 506,839 238
41
1. INTP Indocement Tunggal Prakarsa Tbk. [S] 1 15,400 23,950 11/06 14,600 01/23 21,950 12/29 878.000 80,803 403,025 7,337,726 404,879 238 542,957 9,861,877 405,818 238
Table Trading by Industry
Board
Industry Classification / Stock Name Index Cap., Volume, Value, Freq., Volume, Value, Freq.,
Days
Days
Prev. High Date Low Date Close Date b. IDR th. share m. IDR x th. share m. IDR x
2. SMBR Semen Baturaja (Persero) Tbk. [S] 2 2,790 3,800 12/29 1,755 01/24 3,800 12/29 678.571 37,714 2,154,134 6,221,455 152,066 238 4,485,769 12,626,530 152,723 238
3. SMCB Holcim Indonesia Tbk. 1 900 950 02/23 745 06/21 835 12/29 1,008.454 6,399 285,016 240,140 42,182 238 340,963 296,327 42,226 238
4. SMGR Semen Indonesia (Persero) Tbk. [S] 1 9,175 11,100 10/26 8,575 01/18 9,900 12/29 3,444.940 58,722 1,214,962 11,774,843 536,893 238 1,543,126 15,050,736 538,063 238
5. WSBP Waskita Beton Precast Tbk. [S] 2 555 600 01/17 336 10/11 408 12/29 83.265 10,755 23,543,623 10,712,803 692,269 238 24,380,620 11,105,662 692,676 238
6. WTON Wijaya Karya Beton Tbk. [S] 1 825 860 01/11 464 12/12 500 12/29 84.746 4,358 3,162,958 2,011,612 221,175 238 3,419,270 2,169,312 221,314 238
32 CERAMICS, GLASS, PORCELAIN 12,883 1,592,722 931,657 179,859 2,627,483 1,398,102 180,113
1. AMFG Asahimas Flat Glass Tbk. [S] 1 6,700 7,450 04/25 5,625 12/06 6,025 12/29 245.918 2,615 2,603 17,044 1,615 164 2,828 18,531 1,624 167
2. ARNA Arwana Citramulia Tbk. [S] 1 520 545 05/02 334 12/22 342 12/29 2,324.475 2,511 465,591 206,813 55,933 238 1,018,126 451,330 56,092 238
3. IKAI Intikeramik Alamasri Industri Tbk. 2 71 98 01/20 50 02/27 73 03/22 9.733 58 26,559 2,201 1,851 53 26,854 2,217 1,852 54
4. KIAS Keramika Indonesia Assosiasi Tbk. [S] 2 80 124 07/19 72 01/13 100 07/28 3.636 1,493 306,165 31,937 30,584 132 307,517 32,058 30,591 136
5. MARK Mark Dynamics Indonesia Tbk. [S] 1 250 1,795 11/20 374 07/12 1,600 12/29 640.000 1,216 688,035 626,863 80,273 117 725,412 640,019 80,307 117
6. MLIA Mulia Industrindo Tbk. 2 550 810 03/16 412 07/05 590 12/29 98.539 781 1,817 1,035 983 145 269,139 134,737 999 148
Research and Development Division
7. TOTO Surya Toto Indonesia Tbk. [S] 1 498 498 01/03 388 12/08 408 12/29 1,323.515 4,211 101,954 45,764 8,620 235 277,608 119,211 8,648 235
33 METAL AND ALLIED PRODUCTS 28,005 6,183,702 5,425,522 820,142 7,971,117 8,479,756 820,669
1. ALKA Alakasa Industrindo Tbk. [S] 2 280 630 08/30 91 04/11 306 12/29 51.515 155 24,056 7,927 15,288 207 24,058 7,927 15,289 207
2. ALMI Alumindo Light Metal Industry Tbk. [S] 2 183 326 09/08 122 04/20 220 12/27 33.846 136 38,592 9,554 6,655 208 38,592 9,554 6,663 209
3. BAJA Saranacentral Bajatama Tbk. 2 330 366 01/19 147 12/21 160 12/29 64.000 288 363,884 102,145 46,858 238 364,047 102,190 46,863 238
4. BTON Betonjaya Manunggal Tbk. [S] 2 126 156 05/31 105 08/08 113 12/29 377.384 81 106,904 14,542 19,574 236 106,904 14,542 19,574 236
42
6. INCI Intanwijaya Internasional Tbk. [S] 2 306 448 11/15 294 02/02 408 12/29 40.569 74 14,369 5,406 1,719 209 14,908 5,571 1,724 209
Table Trading by Industry
Board
Industry Classification / Stock Name Index Cap., Volume, Value, Freq., Volume, Value, Freq.,
Days
Days
Prev. High Date Low Date Close Date b. IDR th. share m. IDR x th. share m. IDR x
7. MDKI Emdeki Utama Tbk. [S] 1 600 610 09/25 240 10/25 278 12/29 46.333 502 362,103 135,200 50,406 66 421,364 162,034 50,428 66
8. SOBI Sorini Agro Asia Corporindo Tbk. * 1 1,700 - - - - 1,700 08/12/16 - - - - - - 9,294 39,501 1 1
9. SRSN Indo Acidatama Tbk. [S] 2 50 59 02/06 50 12/29 50 12/29 9.107 301 313,125 16,816 14,052 180 2,435,748 91,108 14,078 183
10. TPIA Chandra Asri Petrochemical Tbk. [S] 1 20,650 29,250 11/13 5,325 12/05 6,000 12/29 1,387.556 107,001 745,432 15,005,287 258,521 238 1,237,625 21,248,487 258,663 238
11. UNIC Unggul Indah Cahaya Tbk. [S] 1 2,370 7,425 05/30 1,755 01/11 3,420 12/27 126.663 1,311 1,165 4,609 1,993 187 3,626 12,708 2,007 190
35 PLASTICS & PACKAGING 13,217 1,966,999 664,266 224,842 4,193,880 1,652,096 225,140
1. AKPI Argha Karya Prima Industry Tbk. [S] 1 900 1,080 04/04 600 03/14 725 12/15 95.635 493 158 123 244 86 135,747 116,183 264 91
2. APLI Asiaplast Industries Tbk. [S] 2 112 163 03/27 55 10/24 72 12/29 60.000 108 127,547 14,893 16,257 238 131,207 15,221 16,263 238
3. BRNA Berlina Tbk. [S] 2 1,100 1,260 04/13 1,040 01/16 1,240 12/29 930.372 1,214 15,293 17,334 924 175 25,316 28,305 938 179
4. FPNI Lotte Chemical Titan Tbk. [S] 2 129 700 04/06 116 02/17 188 12/29 57.026 1,046 1,384,418 443,897 168,668 225 1,454,460 464,384 168,739 235
5. IGAR Champion Pacific Indonesia Tbk. [S] 1 520 565 01/11 374 12/29 378 12/29 247.059 367 25,313 11,383 6,610 231 31,895 14,833 6,615 231
6. IMPC Impack Pratama Industri Tbk. [S] 1 1,025 1,095 12/29 910 06/20 1,090 12/29 286.842 5,269 105,079 105,892 10,129 238 1,198,006 618,029 10,186 238
Research and Development Division
7. IPOL Indopoly Swakarsa Industry Tbk. [S] 2 136 185 06/06 102 12/12 127 12/29 60.476 818 266,511 43,749 13,625 237 713,748 101,734 13,661 237
8. PBID Panca Budi Idaman Tbk. [S] 2 850 900 12/14 830 12/13 875 12/29 102.941 1,641 23,212 19,876 2,190 11 205,092 174,474 2,203 11
9. TALF Tunas Alfin Tbk. 2 420 720 03/15 208 05/17 418 12/29 105.823 566 4,334 1,925 5,197 158 5,269 2,299 5,198 159
10. TRST Trias Sentosa Tbk. [S] 2 300 420 11/01 294 01/12 374 12/29 223.093 1,050 15,108 5,165 938 184 287,624 113,579 1,005 194
11. YPAS Yanaprima Hastapersada Tbk. 2 840 1,935 06/12 675 01/24 965 12/14 177.064 645 26 30 60 20 5,518 3,054 68 27
36 ANIMAL FEED 68,953 8,953,204 7,610,170 942,478 25,970,018 9,338,140 943,520
43
1. INCF Indo Komoditi Korpora Tbk. 2 488 500 01/10 118 06/14 192 12/29 156.098 276 8,736 2,169 1,609 144 9,228 2,314 1,621 144
Table Trading by Industry
Board
Industry Classification / Stock Name Index Cap., Volume, Value, Freq., Volume, Value, Freq.,
Days
Days
Prev. High Date Low Date Close Date b. IDR th. share m. IDR x th. share m. IDR x
2. KMTR Kirana Megatara Tbk. 2 458 1,000 06/21 364 10/16 462 12/29 100.873 3,550 264,619 153,504 68,240 128 6,797,204 3,148,407 68,267 128
4. MISCELLANEOUS INDUSTRY 408,499 117,719,488 101,594,792 6,414,380 132,222,575 119,517,087 6,418,320
41 MACHINERY AND HEAVY EQUIPMENT 12,081 726,936 335,282 83,926 1,233,603 570,105 83,998
1. AMIN Ateliers Mecaniques D'Indonesie Tbk. [S] 1 274 482 11/03 210 09/22 400 12/29 312.500 432 40,504 13,573 2,962 216 43,386 14,173 2,983 217
2. GMFI Garuda Maintenance Facility Aero Asia Tbk. [S] 1 400 410 10/10 298 12/27 318 12/29 79.500 8,978 658,355 242,112 46,173 56 1,141,050 432,730 46,218 56
3. KRAH Grand Kartech Tbk. 2 2,360 3,450 03/22 2,200 06/21 2,750 12/29 1,000.000 2,671 28,078 79,596 34,791 238 49,168 123,203 34,797 238
42 AUTOMOTIVE AND COMPONENTS 368,695 11,955,795 63,771,660 1,647,568 15,796,411 79,098,313 1,650,400
1. ASII Astra International Tbk. [S] 1 8,275 9,350 04/25 7,625 09/07 8,300 12/29 5,935.482 336,013 7,163,991 59,439,827 882,798 238 9,111,700 73,478,147 885,246 238
2. AUTO Astra Otoparts Tbk. [S] 2 2,050 2,900 03/30 2,000 02/08 2,060 12/29 1,862.955 9,929 41,146 97,559 6,274 237 101,638 246,467 6,323 238
3. BOLT Garuda Metalindo Tbk. [S] 2 805 1,135 07/19 790 01/05 985 12/29 179.091 2,309 798,573 831,559 160,535 238 1,323,095 1,305,114 160,557 238
4. BRAM Indo Kordsa Tbk. [S] 1 6,675 21,600 08/10 4,050 10/11 7,375 12/29 287.026 3,319 143 983 354 82 143 984 357 84
5. GDYR Goodyear Indonesia Tbk. [S] 1 1,920 2,250 02/23 1,500 01/26 1,700 12/18 1,360.000 697 131 260 82 45 131 260 84 47
Research and Development Division
6. GJTL Gajah Tunggal Tbk. [S] 1 1,070 1,295 02/28 665 11/16 680 12/29 133.501 2,370 2,851,285 2,716,354 397,211 238 2,905,787 2,771,907 397,295 238
7. IMAS Indomobil Sukses Internasional Tbk. 2 1,310 1,390 02/03 825 10/03 840 12/29 112.770 2,323 14,592 15,504 4,501 227 67,383 79,899 4,519 227
8. INDS Indospring Tbk. [S] 1 810 1,680 11/21 800 01/03 1,260 12/29 118.125 827 93,875 95,580 29,230 238 93,885 95,594 29,246 238
9. LPIN Multi Prima Sejahtera Tbk. 1 5,400 6,400 01/12 795 09/05 1,305 12/29 149.075 139 3,949 5,110 389 95 91,814 105,552 422 97
10. MASA Multistrada Arah Sarana Tbk. [S] 2 270 358 12/04 196 05/24 280 12/29 199.090 2,571 416,292 111,508 19,517 237 1,229,887 310,536 19,576 237
11. NIPS Nipress Tbk. [S] 2 354 610 03/31 304 12/22 500 12/29 363.890 818 32,946 13,991 3,980 202 159,402 75,357 4,021 203
44
17. TRIS Trisula International Tbk. [S] 2 336 338 01/10 246 09/07 308 12/29 102.667 323 974,241 294,952 16,097 238 1,176,614 356,166 16,117 238
Table Trading by Industry
Board
Industry Classification / Stock Name Index Cap., Volume, Value, Freq., Volume, Value, Freq.,
Days
Days
Prev. High Date Low Date Close Date b. IDR th. share m. IDR x th. share m. IDR x
18. UNIT Nusantara Inti Corpora Tbk. [S] 2 360 448 04/11 165 10/16 228 12/29 5.660 17 2,602 679 1,204 145 27,243 8,071 1,224 149
44 FOOTWEAR 783 25,107 6,058 8,264 26,119 6,415 8,271
1. BATA Sepatu Bata Tbk. [S] 1 790 860 07/17 520 12/06 570 12/29 7,392.996 741 6,681 4,286 2,546 189 7,693 4,643 2,552 189
2. BIMA Primarindo Asia Infrastructure Tbk. 2 195 200 01/27 62 07/03 69 12/29 16.954 42 18,426 1,773 5,718 204 18,426 1,773 5,719 204
45 CABLE 6,265 7,677,058 4,032,924 551,802 7,733,125 4,066,943 551,931
1. IKBI Sumi Indo Kabel Tbk. [S] 1 336 525 08/03 262 01/23 314 12/29 28.476 384 29,879 12,104 24,885 212 29,919 12,117 24,886 212
2. JECC Jembo Cable Company Tbk. [S] 1 3,500 7,500 03/29 3,000 01/04 4,700 12/29 356.209 711 392 1,994 574 112 392 1,994 574 112
3. KBLI KMI Wire and Cable Tbk. [S] 2 276 865 04/11 270 01/04 426 12/29 51.762 1,707 7,309,644 3,824,466 465,092 238 7,354,050 3,845,208 465,186 238
4. KBLM Kabelindo Murni Tbk. [S] 1 240 615 03/30 230 10/04 282 12/29 9.400 316 224,389 96,279 46,967 237 225,410 96,565 46,980 237
5. SCCO Supreme Cable Manufacturing & Commerce Tbk. [S] 1 7,275 11,000 04/21 6,500 01/25 9,000 12/29 5,806.452 1,850 6,856 61,206 4,781 230 8,986 71,274 4,797 230
6. VOKS Voksel Electric Tbk. [S] 1 1,465 1,850 06/05 212 12/08 312 12/29 138.014 1,297 105,898 36,876 9,503 175 114,368 39,786 9,508 176
46 ELECTRONICS 331 129,408 22,996 26,633 130,058 23,127 26,635
Research and Development Division
1. PTSN Sat Nusapersada Tbk. [S] 2 60 268 10/06 60 01/16 187 12/29 32.241 331 129,408 22,996 26,633 233 130,058 23,127 26,635 233
5. CONSUMER GOODS INDUSTRY 1,608,914 81,294,205 114,551,324 5,584,592 162,712,400 164,636,512 5,601,842
51 FOOD AND BEVERAGES 310,198 64,988,482 48,283,964 2,330,245 127,932,997 74,270,347 2,340,231
1. AISA Tiga Pilar Sejahtera Food Tbk. [S] 1 1,945 2,470 04/13 374 12/12 476 12/29 57.937 1,532 3,262,492 3,158,990 403,117 238 3,827,313 3,989,626 403,289 238
2. ALTO Tri Banyan Tirta Tbk. 2 330 595 11/21 210 08/09 388 12/29 193.849 850 1,086,937 450,085 6,585 204 2,335,628 890,101 6,697 208
45
52 TOBACCO MANUFACTURERS 725,864 4,560,308 32,598,691 1,293,624 5,972,079 39,239,978 1,296,619
Table Trading by Industry
Board
Industry Classification / Stock Name Index Cap., Volume, Value, Freq., Volume, Value, Freq.,
Days
Days
Prev. High Date Low Date Close Date b. IDR th. share m. IDR x th. share m. IDR x
1. GGRM Gudang Garam Tbk. 1 63,900 83,800 12/29 60,050 02/21 83,800 12/29 3,270.244 161,239 228,132 16,014,172 593,377 238 273,473 19,135,413 594,916 238
2. HMSP HM Sampoerna Tbk. 1 3,830 4,780 12/29 3,350 08/11 4,730 12/29 23,612.220 550,185 4,209,461 16,538,267 690,637 238 5,043,016 19,823,562 692,045 238
3. RMBA Bentoel Internasional Investama Tbk. 2 484 480 04/12 296 12/27 380 12/29 2,972.931 13,832 2,154 876 889 182 2,158 878 892 182
4. WIIM Wismilak Inti Makmur Tbk. 1 440 510 03/09 264 12/29 290 12/29 44.615 609 120,562 45,377 8,721 236 653,431 280,124 8,766 237
53 PHARMACEUTICALS 135,506 7,620,788 12,787,219 1,001,010 23,378,553 25,723,837 1,002,729
1. DVLA Darya-Varia Laboratoria Tbk. [S] 2 1,755 2,260 05/03 1,650 03/30 1,960 12/29 36.072 2,195 1,952 3,779 1,026 166 2,002 3,856 1,028 166
2. INAF Indofarma (Persero) Tbk. [S] 2 4,680 6,025 12/29 1,950 03/01 5,900 12/29 2,360.000 18,286 449,720 1,500,281 147,134 237 958,292 3,125,940 147,234 238
3. KAEF Kimia Farma (Persero) Tbk. [S] 1 2,750 3,400 08/25 1,635 04/12 2,700 12/29 2,700.000 14,996 829,350 2,039,199 235,369 238 1,158,691 2,967,350 235,684 238
4. KLBF Kalbe Farma Tbk. [S] 2 1,515 1,795 08/18 1,440 03/10 1,690 12/29 16,482.981 79,219 5,396,652 8,681,883 530,151 238 7,594,960 11,952,875 531,148 238
5. MERK Merck Tbk. [S] 1 9,200 9,600 06/12 8,350 12/19 8,500 12/29 22,411.475 3,808 1,219 11,005 1,118 162 1,280 11,506 1,124 164
6. PYFA Pyridam Farma Tbk. [S] 2 200 230 05/04 170 10/16 183 12/29 179.340 98 45,658 9,430 10,845 221 101,887 19,022 10,867 221
7. SCPI Merck Sharp Dohme Pharma Tbk. 2 29,000 - - - - 29,000 11/27/12 227.451 104 - - - - - - - -
Research and Development Division
8. SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. [S] 1 520 585 04/11 436 10/12 545 12/29 93.966 8,175 840,201 434,271 67,261 238 13,401,680 7,339,891 67,439 238
9. SQBB Taisho Pharmaceutical Indonesia Tbk. [S] 2 10,500 - - - - 10,500 04/02/01 100.000 97 - - - - - - - -
10. SQBI Taisho Pharmaceutical Indonesia (PS) Tbk. 1 413,500 440,000 01/30 390,000 01/12 440,000 01/30 41,904.762 428 0.80 338 8 4 1 431 10 5
11. TSPC Tempo Scan Pacific Tbk. [S] 1 1,970 2,100 05/04 1,660 12/29 1,800 12/29 321.106 8,100 56,034 107,033 8,098 236 159,759 302,966 8,195 236
54 COSMETICS AND HOUSEHOLD 433,899 492,636 19,874,707 604,165 688,769 24,093,208 605,556
1. ADES Akasha Wira International Tbk. [S] 2 1,000 1,275 03/29 875 12/28 885 12/29 45.974 522 6,437 6,836 3,220 231 7,392 7,886 3,229 232
6. PROPERTY, REAL ESTATE AND BUILDING CONSTRUCTION 414,319 524,781,682 157,780,097 10,465,165 836,054,782 235,350,295 10,488,953
61 PROPERTY AND REAL ESTATE 297,469 485,252,536 107,059,539 7,363,332 787,402,808 177,114,856 7,381,526
1. APLN Agung Podomoro Land Tbk. [S] 2 210 310 09/18 183 05/31 210 12/29 57.534 4,305 6,931,279 1,699,689 252,208 238 7,624,850 1,866,967 252,313 238
2. ARMY Armidian Karyatama Tbk. [S] 2 300 640 07/07 141 12/08 300 12/29 100.000 2,456 2,655,194 859,121 178,371 126 4,045,690 1,271,704 178,522 126
3. ASRI Alam Sutera Realty Tbk. [S] 1 352 416 01/20 302 07/25 356 12/29 339.048 6,995 7,159,925 2,651,663 302,353 238 10,187,800 3,668,402 302,535 238
4. BAPA Bekasi Asri Pemula Tbk. [S] 2 50 161 04/27 50 01/26 88 12/29 58.667 58 5,362,707 583,861 248,425 237 9,834,430 1,051,377 248,556 237
46
5. BCIP Bumi Citra Permai Tbk. [S] 2 106 288 01/09 68 10/02 125 12/29 113.636 179 4,416,648 756,264 287,768 238 4,939,681 967,244 287,910 238
Table Trading by Industry
Board
Industry Classification / Stock Name Index Cap., Volume, Value, Freq., Volume, Value, Freq.,
Days
Days
Prev. High Date Low Date Close Date b. IDR th. share m. IDR x th. share m. IDR x
6. BEST Bekasi Fajar Industrial Estate Tbk. [S] 1 254 352 06/09 244 12/22 250 12/29 147.059 2,412 6,148,359 1,838,496 213,131 238 6,600,222 1,975,857 213,247 238
7. BIKA Binakarya Jaya Abadi Tbk. 1 470 560 01/04 254 08/09 310 12/29 31.000 184 19,964 9,057 5,690 231 21,114 9,494 5,692 231
8. BIPP Bhuwanatala Indah Permai Tbk. [S] 2 90 113 07/25 70 12/29 73 12/29 30.442 367 218,396 19,787 14,950 232 344,507 31,000 14,977 232
9. BKDP Bukit Darmo Property Tbk. [S] 2 70 109 02/06 59 01/05 75 12/29 62.500 549 77,504 7,551 9,691 195 101,593 9,040 9,697 197
10. BKSL Sentul City Tbk. [S] 2 92 165 11/17 70 07/10 130 12/29 8.983 7,184 40,340,636 4,779,232 468,254 238 46,994,208 5,395,642 468,420 238
11. BSDE Bumi Serpong Damai Tbk. [S] 2 1,755 1,920 02/24 1,560 12/05 1,700 12/29 333.004 32,719 4,125,605 7,379,799 483,890 238 4,905,856 8,780,421 484,660 238
12. COWL Cowell Development Tbk. 2 1,085 1,340 03/09 840 12/13 880 12/29 676.923 4,287 457,634 542,751 110,136 238 880,869 938,134 110,169 238
13. CTRA Ciputra Development Tbk. [S] 2 1,335 1,450 02/14 990 07/28 1,185 12/29 265.315 21,994 4,907,906 5,946,260 379,032 238 12,382,725 10,463,752 380,318 238
14. CTRP* Ciputra Property Tbk. * 1 700 705 01/10 675 01/12 690 01/12 - - 17,870 12,347 1,314 8 17,917 12,379 1,322 8
15. CTRS* Ciputra Surya Tbk. * 1 2,740 2,780 01/03 2,620 01/12 2,710 01/12 - - 5,362 14,479 1,058 8 5,362 14,480 1,061 8
16. DART Duta Anggada Realty Tbk. [S] 1 360 474 05/19 252 11/30 306 12/29 56.568 961 21,149 7,315 13,255 185 1,533,355 543,671 13,268 187
17. DILD Intiland Development Tbk. [S] 2 500 510 02/16 348 12/29 350 12/29 60.990 3,628 1,950,838 816,117 120,903 238 11,042,389 4,978,455 121,955 238
Research and Development Division
18. DMAS Puradelta Lestari Tbk. [S] 2 230 266 02/14 163 12/14 171 12/29 81.429 8,242 6,566,713 1,432,338 139,750 238 34,030,369 7,724,716 140,031 238
19. DUTI Duta Pertiwi Tbk. [S] 1 6,000 5,800 01/06 5,200 10/24 5,400 10/24 543.096 9,990 55 289 20 7 55 289 21 8
20. ELTY Bakrieland Development Tbk. [S] 2 50 105 02/09 50 12/29 50 12/29 10.308 2,176 83,469,157 5,719,694 373,925 236 108,201,055 6,820,833 375,716 238
21. EMDE Megapolitan Developments Tbk. [S] 2 140 330 08/30 137 01/26 260 12/29 104.000 871 236,238 56,983 9,337 238 1,172,380 255,752 9,414 238
22. FMII Fortune Mate Indonesia Tbk. [S] 2 500 650 03/06 444 08/28 515 12/29 515.000 1,401 34,436 19,328 1,122 165 1,844,778 470,310 1,149 168
23. FORZ Forza Land Indonesia Tbk. 1 220 850 10/03 330 04/28 770 12/29 350.000 1,207 1,017,372 746,372 30,714 160 1,553,312 1,051,156 30,792 160
47
43. PLIN Plaza Indonesia Realty Tbk. [S] 1 4,850 5,100 09/29 3,490 03/21 3,550 12/29 1,473.115 12,603 582 2,475 794 118 911,912 3,057,538 820 123
Table Trading by Industry
Board
Industry Classification / Stock Name Index Cap., Volume, Value, Freq., Volume, Value, Freq.,
Days
Days
Prev. High Date Low Date Close Date b. IDR th. share m. IDR x th. share m. IDR x
44. PPRO PP Properti Tbk. [S] 2 1,360 1,360 01/03 174 12/06 189 12/29 408.649 11,657 9,809,937 2,688,703 410,491 238 30,446,550 8,481,079 411,277 238
45. PWON Pakuwon Jati Tbk. [S] 2 565 725 07/31 540 04/10 685 12/29 2,640.811 32,989 8,060,210 4,973,880 523,891 238 10,825,377 6,661,777 524,697 238
46. RBMS Ristia Bintang Mahkotasejati Tbk. 1 85 356 12/08 82 01/13 238 12/29 47.600 78 582,004 77,576 113,051 218 582,194 77,605 113,054 218
47. RDTX Roda Vivatex Tbk. [S] 1 10,000 12,950 02/20 6,000 12/29 6,000 12/29 316.091 1,613 523 3,471 420 110 1,499 8,863 426 112
48. RODA Pikko Land Development Tbk. [S] 2 390 525 02/01 112 12/12 170 12/29 271.427 2,311 354,185 107,898 14,057 215 14,863,007 1,763,098 14,243 225
49. SCBD Danayasa Arthatama Tbk. [S] 2 1,650 2,700 07/05 1,500 02/21 2,700 07/05 540.000 8,970 12 21 38 11 12 21 38 11
50. SMDM Suryamas Dutamakmur Tbk. [S] 2 76 160 11/09 77 03/20 106 12/29 13.430 506 591,870 57,016 67,066 236 671,977 63,376 67,073 236
51. SMRA Summarecon Agung Tbk. [S] 1 1,325 1,460 02/13 825 12/13 945 12/29 1,552.744 13,633 5,257,406 5,607,784 461,225 238 7,028,724 8,014,902 461,799 238
52. TARA Sitara Propertindo Tbk. 1 655 800 12/29 605 02/23 780 12/29 735.849 7,854 11,288,674 7,677,768 261,127 238 14,847,366 10,137,947 261,481 238
62 BUILDING CONSTRUCTION 116,849 39,529,146 50,720,558 3,101,833 48,651,973 58,235,438 3,107,427
1. ACST Acset Indonusa Tbk. [S] 1 2,820 3,380 04/21 2,430 12/11 2,460 12/29 103.306 1,722 96,435 283,127 17,827 237 169,402 486,875 18,031 237
2. ADHI Adhi Karya (Persero) Tbk. [S] 2 2,080 2,470 03/22 1,705 12/08 1,885 12/29 1,480.370 6,712 4,140,077 8,861,639 421,622 238 4,433,871 9,514,241 422,143 238
Research and Development Division
3. CSIS Cahayasakti Investindo Sukses Tbk. [S] 2 300 1,860 12/29 320 05/10 1,500 12/29 500.000 1,961 94,262 76,924 49,560 115 791,926 511,778 49,592 118
4. DGIK Nusa Konstruksi Enjiniring Tbk. [S] 2 55 171 02/24 50 12/07 58 12/29 25.778 321 15,180,056 1,520,451 491,709 219 19,287,491 2,056,591 491,825 226
5. IDPR Indonesia Pondasi Raya Tbk. [S] 1 1,120 1,650 03/22 855 12/13 1,050 12/29 82.031 2,103 16,607 19,921 1,901 135 24,292 29,532 1,920 143
6. JKON Jaya Konstruksi Manggala Pratama Tbk. [S] 1 620 620 02/01 410 12/14 540 12/29 446.957 8,807 11,145 6,475 373 122 1,170,325 562,443 408 127
7. MTRA Mitra Pemuda Tbk. [S] 2 298 360 02/28 246 12/12 310 12/29 167.568 239 29,503 8,612 10,288 231 64,193 17,267 10,299 233
8. NRCA Nusa Raya Cipta Tbk. [S] 1 330 510 05/03 326 01/03 380 12/29 44.706 949 443,659 190,099 44,584 238 462,018 198,059 44,619 238
48
2. CMNP Citra Marga Nusaphala Persada Tbk. [S] 1 1,790 2,090 01/05 1,290 09/13 1,540 12/29 147.360 5,153 19,618 30,020 11,074 237 178,196 259,425 11,118 237
Table Trading by Industry
Board
Industry Classification / Stock Name Index Cap., Volume, Value, Freq., Volume, Value, Freq.,
Days
Days
Prev. High Date Low Date Close Date b. IDR th. share m. IDR x th. share m. IDR x
3. JSMR Jasa Marga (Persero) Tbk. 1 4,320 6,775 11/23 4,150 01/24 6,400 12/29 377.403 46,450 1,924,814 10,340,380 477,389 238 2,144,795 11,578,636 478,621 238
4. KARW ICTSI Jasa Prima Tbk. 2 246 280 05/09 85 12/13 91 12/29 15.404 53 65,576 8,395 9,920 234 85,714 10,936 9,923 234
5. META Nusantara Infrastructure Tbk. [S] 1 131 246 11/07 120 03/15 216 12/29 64.839 3,291 6,768,645 1,202,017 131,410 225 28,483,899 6,192,728 131,699 236
73 TELECOMMUNICATION 512,295 23,387,386 97,037,116 2,067,482 34,064,357 125,560,685 2,073,718
1. BTEL Bakrie Telecom Tbk. 1 50 50 12/29 50 12/29 50 12/29 46.912 1,839 49,858 2,493 13,696 80 3,892,171 143,042 14,043 160
2. EXCL XL Axiata Tbk. [S] 1 2,310 4,060 09/14 2,250 01/03 2,960 12/29 150.222 31,636 1,563,800 5,002,342 458,648 238 2,147,472 6,906,082 460,019 238
3. FREN Smartfren Telecom Tbk. 2 53 67 02/08 50 12/29 50 12/29 2.778 5,185 428,826 24,262 18,940 230 456,928 25,695 19,016 235
4. INVS Inovisi Infracom Tbk. * 1 117 - - - - 117 02/12/15 - - - - - - 95,116 343 301 20
5. ISAT Indosat Tbk. [S] 1 6,450 7,500 05/19 4,660 12/20 4,800 12/29 342.857 26,083 118,346 744,093 46,070 238 309,029 1,939,732 46,322 238
6. TLKM Telekomunikasi Indonesia (Persero) Tbk. [S] 1 3,980 4,840 08/02 3,780 01/23 4,440 12/29 2,333.342 447,552 21,226,556 91,263,926 1,530,128 238 27,163,641 116,545,792 1,534,017 238
74 TRANSPORTATION 61,917 91,339,613 17,008,539 3,531,180 120,184,291 22,460,077 3,532,711
1. APOL Arpeni Pratama Ocean Line Tbk. 2 58 - - - - 58 03/31/15 18.560 503 - - - - - - - -
Research and Development Division
2. ASSA Adi Sarana Armada Tbk. 2 195 282 03/09 191 02/08 202 12/29 51.795 686 412,533 96,465 35,250 238 536,627 121,626 35,265 238
3. BBRM Pelayaran Nasional Bina Buana Raya Tbk. [S] 2 50 57 02/13 50 12/20 50 12/20 21.739 268 407,190 20,927 15,549 147 411,150 21,318 15,557 150
4. BIRD Blue Bird Tbk. [S] 1 3,000 5,325 07/20 2,620 01/16 3,460 12/29 53.231 8,657 97,402 391,342 40,118 238 136,421 554,684 40,197 238
5. BLTA Berlian Laju Tanker Tbk. 2 196 - - - - 196 01/24/12 82.756 4,603 - - - - - - - -
6. BULL Buana Listya Tama Tbk. [S] 1 124 188 11/16 101 03/07 141 12/29 13.788 684 4,917,746 693,157 190,475 238 6,493,819 906,174 190,541 238
7. CANI Capitol Nusantara Indonesia Tbk. [S] 2 1,740 2,170 01/03 232 12/29 268 12/29 134.000 223 1,264 683 2,104 214 1,264 683 2,105 214
49
27. SOCI Soechi Lines Tbk. [S] 1 334 422 04/03 230 12/15 236 12/29 42.909 1,666 4,966,870 1,616,455 270,426 238 5,034,331 1,636,291 270,487 238
Table Trading by Industry
Board
Industry Classification / Stock Name Index Cap., Volume, Value, Freq., Volume, Value, Freq.,
Days
Days
Prev. High Date Low Date Close Date b. IDR th. share m. IDR x th. share m. IDR x
28. TAMU Pelayaran Tamarin Samudra Tbk. [S] 2 110 4,950 08/23 187 05/10 3,580 12/29 3,254.545 13,425 131,709 312,554 77,099 149 852,643 1,044,400 77,126 150
29. TAXI Express Transindo Utama Tbk. 1 170 195 01/19 50 12/29 50 12/29 8.929 107 3,886,660 353,438 223,772 238 3,952,969 360,192 223,817 238
30. TMAS Pelayaran Tempuran Emas Tbk. 1 1,750 1,750 01/03 1,065 12/15 1,145 12/29 526.701 1,306 435,185 564,701 80,849 234 445,967 579,774 80,866 234
31. TPMA Trans Power Marine Tbk. [S] 2 316 322 01/11 156 12/15 165 12/29 71.739 434 157,848 47,694 6,878 189 167,505 49,325 6,898 189
32. TRAM Trada Alam Minera Tbk. 1 141 404 02/13 71 07/03 198 12/29 163.644 4,335 52,202,451 8,351,451 1,195,912 237 68,560,390 11,484,233 1,196,285 237
33. WEHA WEHA Transportasi Indonesia Tbk. [S] 2 152 218 07/24 146 01/30 202 12/29 88.181 179 1,137,024 219,811 64,163 238 1,139,465 220,240 64,200 238
34. WINS Wintermar Offshore Marine Tbk. [S] 1 220 398 11/20 214 01/10 294 12/29 79.508 1,187 82,766 22,420 7,072 229 95,138 25,562 7,101 229
35. ZBRA Zebra Nusantara Tbk. 2 50 60 03/02 50 06/21 50 06/21 28.960 43 59,131 3,048 3,020 103 69,551 3,507 3,024 104
75 NON BUILDING CONSTRUCTION 119,386 12,584,945 18,908,841 1,222,703 20,724,155 37,227,735 1,224,140
1. BALI Bali Towerindo Sentra Tbk. [S] 1 1,050 1,530 12/29 910 02/13 1,530 12/29 1,912.500 5,561 81,956 110,255 3,301 233 517,297 588,359 3,318 235
2. BUKK Bukaka Teknik Utama Tbk. [S] 1 750 1,550 12/29 665 01/05 1,550 12/29 262.712 4,093 4,947 5,513 3,251 195 6,393 6,569 3,255 196
3. IBST Inti Bangun Sejahtera Tbk. [S] 1 1,850 9,900 11/02 1,450 03/24 8,100 12/19 871.132 10,942 2,178 14,994 1,238 143 78,368 217,324 1,249 146
Research and Development Division
4. INDY Indika Energy Tbk. [S] 2 705 3,230 12/14 670 01/26 3,060 12/29 103.729 15,943 10,607,392 13,991,612 781,872 238 14,211,307 15,351,378 782,181 238
5. OASA Protech Mitra Perkasa Tbk. 2 302 755 11/13 260 01/13 398 12/29 209.474 143 800,229 414,917 74,856 210 800,572 415,102 74,876 210
6. PPRE PP Presisi Tbk. [S] 1 430 440 11/24 318 12/12 416 12/29 96.744 4,253 278,858 107,622 18,176 23 292,147 113,194 18,191 23
7. SUPR Solusi Tunas Pratama Tbk. 1 7,000 7,000 01/13 5,700 12/27 6,800 12/29 208.847 7,736 166 1,094 27 10 12,987 75,735 32 14
8. TBIG Tower Bersama Infrastructure Tbk. 1 4,980 7,650 08/08 4,930 02/02 6,425 12/29 317.284 29,114 560,583 3,288,227 305,750 238 841,399 5,019,852 306,270 238
9. TOWR Sarana Menara Nusantara Tbk. [S] 2 3,580 4,590 08/21 3,200 01/16 4,000 12/29 3,823.251 40,812 248,636 974,608 34,232 229 3,881,031 15,438,435 34,643 230
50
17. BEKS Bank Pembangunan Daerah Banten Tbk. 2 57 67 02/01 50 12/29 50 12/29 217.306 3,173 27,769,878 1,600,481 306,908 238 56,123,721 2,896,756 307,957 238
Table Trading by Industry
Board
Industry Classification / Stock Name Index Cap., Volume, Value, Freq., Volume, Value, Freq.,
Days
Days
Prev. High Date Low Date Close Date b. IDR th. share m. IDR x th. share m. IDR x
18. BGTG Bank Ganesha Tbk. 2 78 175 04/28 65 12/12 83 12/29 80.583 918 883,819 112,184 83,634 238 1,139,804 132,712 83,647 238
19. BINA Bank Ina Perdana Tbk. 1 244 1,520 05/22 222 01/05 995 12/29 562.160 5,570 2,081,097 2,244,134 55,516 228 4,141,578 3,544,918 55,924 228
20. BJBR BPD Jawa Barat dan Banten Tbk. 1 3,390 3,400 01/03 1,925 05/26 2,400 12/29 400.000 23,038 4,089,689 9,445,262 376,786 238 7,837,664 18,986,129 378,131 238
21. BJTM BPD Jawa Timur Tbk. 1 570 840 04/03 540 02/22 710 12/29 165.116 10,526 5,882,690 3,853,149 317,968 238 6,164,359 4,039,130 318,157 238
22. BKSW Bank QNB Indonesia Tbk. 1 320 505 07/12 183 10/20 240 12/29 550.711 4,038 21,747 5,466 5,298 195 441,558 98,462 5,339 198
23. BMAS Bank Maspion Indonesia Tbk. 1 420 494 08/30 300 06/20 392 12/29 122.500 1,724 7,022 2,884 1,904 167 451,732 266,377 2,036 168
24. BMRI Bank Mandiri (Persero) Tbk. 1 11,575 13,675 08/01 6,500 09/18 8,000 12/29 2,410.604 369,600 6,054,474 57,917,348 777,686 238 7,384,678 70,528,770 779,912 238
25. BNBA Bank Bumi Arta Tbk. 1 200 300 06/19 180 01/03 268 12/29 167.500 613 175,194 44,230 13,734 229 175,849 44,419 13,739 229
26. BNGA Bank CIMB Niaga Tbk. 1 845 1,440 08/24 820 01/06 1,350 12/29 9.968 33,588 2,394,456 2,778,493 222,645 238 3,058,261 3,573,239 223,366 238
27. BNII Bank Maybank Indonesia Tbk. 1 340 400 01/13 256 12/15 264 12/29 3.120 17,706 698,890 244,584 50,393 238 705,745 246,909 50,444 238
28. BNLI Bank Permata Tbk. 2 555 795 08/24 520 01/12 625 12/29 6.805 17,351 4,893,664 3,396,171 477,183 238 5,310,368 3,687,506 477,477 238
29. BSIM Bank Sinarmas Tbk. 1 870 900 11/28 645 02/27 880 12/29 600.195 13,362 17,563 14,621 1,881 197 4,960,733 3,884,006 1,979 209
Research and Development Division
30. BSWD Bank of India Indonesia Tbk. 1 2,050 2,500 08/14 1,315 12/15 1,735 12/29 1,295.463 1,789 144 248 232 62 144 248 232 62
31. BTPN Bank Tabungan Pensiunan Nasional Tbk. 2 2,640 2,840 03/01 2,200 12/05 2,460 12/29 476.226 14,223 44,649 110,594 7,088 236 707,606 1,768,121 7,150 236
32. BVIC Bank Victoria International Tbk. 2 107 340 06/14 98 01/03 236 12/29 223.162 2,028 1,063,026 264,000 69,377 236 1,519,592 314,090 69,398 236
33. DNAR Bank Dinar Indonesia Tbk. 1 240 368 03/09 212 05/08 280 12/29 254.545 624 9,057 2,688 2,224 184 9,071 2,691 2,287 187
34. INPC Bank Artha Graha Internasional Tbk. 2 73 160 01/10 73 01/05 80 12/29 0.457 1,251 4,447,820 477,566 583,370 238 6,845,216 754,372 583,418 238
35. MAYA Bank Mayapada Internasional Tbk. 2 3,150 4,900 12/14 2,250 02/28 3,850 12/29 1,519.307 20,833 23,972 80,962 2,784 159 27,813 92,452 2,813 163
51
11. MFIN Mandala Multifinance Tbk. 1 760 1,900 03/17 735 01/09 1,460 12/29 748.718 1,935 128,581 159,034 15,786 238 223,131 251,986 15,825 238
Table Trading by Industry
Board
Industry Classification / Stock Name Index Cap., Volume, Value, Freq., Volume, Value, Freq.,
Days
Days
Prev. High Date Low Date Close Date b. IDR th. share m. IDR x th. share m. IDR x
12. TIFA Tifa Finance Tbk 2 150 254 05/16 130 05/03 192 12/29 96.000 207 354,348 70,731 178,973 224 354,401 70,741 178,975 224
13. TRUS Trust Finance Indonesia Tbk. 2 192 200 04/21 126 12/28 130 12/28 152.941 104 6 0.99 32 19 394,221 85,561 47 24
14. VRNA Verena Multi Finance Tbk. 1 149 144 01/05 89 12/21 93 12/29 93.830 240 351,527 36,047 88,620 226 358,754 36,737 88,642 226
15. WOMF Wahana Ottomitra Multiartha Tbk. 2 140 254 02/14 140 01/05 196 12/29 30.211 682 2,160,638 435,683 97,815 238 2,302,433 465,819 97,846 238
83 SECURITIES COMPANY 23,750 7,725,602 3,496,717 954,875 34,038,465 15,658,814 967,002
1. HADE HD Capital Tbk. 2 50 81 02/07 50 12/29 50 12/29 131.565 106 348,673 21,962 8,042 53 540,613 31,338 8,090 58
2. KREN Kresna Graha Investama Tbk. 2 468 630 11/01 386 03/08 530 12/29 5,513.941 9,650 6,369,695 3,013,119 840,305 238 21,051,555 9,455,036 849,606 238
3. PADI Minna Padi Investama Sekuritas Tbk. 2 476 1,650 09/28 326 07/20 890 12/29 1,760.807 10,063 286,114 329,666 56,257 201 11,263,540 5,881,683 58,919 237
4. PANS Panin Sekuritas Tbk. 2 3,920 4,100 02/01 1,915 12/12 2,010 12/29 1,461.818 1,447 18,293 50,220 9,310 236 62,948 146,713 9,337 236
5. PEGE Panca Global Securities Tbk. 2 200 350 12/04 200 04/10 300 12/29 300.000 213 368 93 118 51 55,047 10,713 139 58
6. RELI Reliance Sekuritas Indonesia Tbk. 2 426 575 10/27 320 04/06 426 12/15 196.615 767 20 8 56 29 35,020 10,508 58 30
7. TRIM Trimegah Sekuritas Indonesia Tbk. 2 69 199 09/18 66 01/03 149 12/29 150.150 1,059 677,272 77,325 29,910 233 811,029 98,118 29,924 233
Research and Development Division
8. YULE Yulie Sekuritas Indonesia Tbk. 2 72 298 11/27 50 05/30 256 12/29 121.451 444 25,168 4,324 10,877 188 218,713 24,706 10,929 189
84 INSURANCE 23,422 1,959,166 1,122,350 293,085 19,926,252 15,439,583 313,331
1. ABDA Asuransi Bina Dana Arta Tbk. 1 6,900 7,400 08/02 6,000 06/14 7,250 12/27 1,655.172 4,501 115 776 129 41 292,367 1,984,157 150 48
2. AHAP Asuransi Harta Aman Pratama Tbk. 1 195 240 03/24 113 07/14 195 12/29 393.335 164 18,797 3,407 670 140 105,108 25,234 677 142
3. AMAG Asuransi Multi Artha Guna Tbk. 2 374 498 02/16 350 12/27 380 12/29 361.905 1,901 26,451 11,237 1,418 169 26,651 11,291 1,421 169
4. ASBI Asuransi Bintang Tbk. 1 380 486 05/09 232 03/09 286 12/29 217.111 100 55,384 21,190 53,236 188 55,391 21,192 53,239 188
52
9. SMMA Sinar Mas Multiartha Tbk. 1 8,575 10,200 10/30 6,900 06/16 9,700 12/29 723.088 61,766 711 6,060 545 119 1,366,490 11,200,725 670 154
Table Trading by Industry
Board
Industry Classification / Stock Name Index Cap., Volume, Value, Freq., Volume, Value, Freq.,
Days
Days
Prev. High Date Low Date Close Date b. IDR th. share m. IDR x th. share m. IDR x
10. VICO Victoria Investama Tbk. 1 89 386 07/10 88 01/26 204 12/29 163.200 1,867 11,386 2,868 8,498 155 344,638 66,908 8,511 157
9. TRADE, SERVICES & INVESTMENT 745,845 270,816,795 142,485,514 12,863,626 483,459,594 234,508,287 12,892,468
91 WHOLESALE (DURABLE & NON-DURABLE GOODS) 203,133 36,215,369 40,647,348 3,123,729 57,029,337 53,154,901 3,129,110
1. AIMS Akbar Indo Makmur Stimec Tbk. [S] 1 180 270 11/24 87 10/13 248 12/29 198.400 55 4,539 891 2,050 182 177,893 44,376 2,054 183
2. AKRA AKR Corporindo Tbk. [S] 1 6,000 8,025 10/27 5,650 01/04 6,350 12/29 5,060.930 25,440 1,508,665 9,945,582 378,246 238 1,688,930 11,147,747 378,900 238
3. APII Arita Prima Indonesia Tbk. [S] 2 298 324 01/04 180 02/10 200 12/22 90.909 215 2,344 531 1,480 162 2,344 531 1,480 162
4. BMSR Bintang Mitra Semestaraya Tbk. 1 145 278 12/07 60 10/06 140 12/29 28.000 162 13,954 2,200 4,892 173 37,318 5,591 4,895 174
5. BOGA Bintang Oto Global Tbk. [S] 2 390 655 11/03 336 03/13 620 12/29 601.942 2,358 2,820,113 1,236,800 181,362 238 6,337,305 2,937,395 181,661 238
6. CARS Industri dan Perdagangan Bintraco Dharma Tbk. 2 1,750 1,850 04/10 870 12/11 1,345 12/29 76.857 2,018 48,788 77,388 6,488 161 584,852 740,625 6,568 161
7. CLPI Colorpak Indonesia Tbk. [S] 2 950 1,200 04/18 845 12/22 860 12/29 430.000 263 28,157 29,002 8,692 238 51,732 44,295 8,700 238
8. CMPP Air Asia Indonesia Tbk. 2 114 1,655 09/25 80 02/21 240 12/29 45.399 67 95,167 53,175 35,857 206 103,498 55,782 35,994 208
9. CNKO Exploitasi Energi Indonesia Tbk. [S] 2 51 67 02/03 50 12/29 50 12/29 3.288 448 6,390,849 350,742 78,654 238 9,280,241 508,310 78,825 238
Research and Development Division
10. DPUM
DPUM Dua Putra Utama Makmur Tbk. [S] 2 655 655 01/03 268 12/29 278 12/29 50.545 1,161 150,220 69,207 17,957 238 251,465 119,403 17,987 238
11. DWGL Dwi Guna Laksana Tbk. 2 150 740 12/27 238 12/15 605 12/29 403.333 5,226 317,586 144,047 38,490 11 319,340 144,731 38,500 11
12. EPMT Enseval Putra Megatrading Tbk. [S] 1 2,920 3,050 04/28 2,250 03/21 2,990 12/27 2,091.948 8,099 207 605 72 22 99,801 40,442 85 27
13. FISH FKS Multi Agro Tbk. [S] 1 4,000 5,000 01/03 2,100 10/03 2,400 12/29 1,920.000 1,152 263 763 515 87 263 763 523 88
14. GREN Evergreen Invesco Tbk. 1 218 328 06/16 131 05/12 328 06/16 312.381 1,540 496,584 134,108 44,902 109 2,087,539 546,885 44,977 115
15. HEXA Hexindo Adiperkasa Tbk. [S] 1 3,050 4,600 04/17 2,740 12/19 2,990 12/29 915.316 2,512 18,416 67,897 6,854 231 39,226 140,858 6,877 232
53
35. WICO Wicaksana Overseas International Tbk. [S] 2 50 660 12/20 50 01/19 540 12/29 27.914 685 1,362,368 220,559 138,971 237 3,237,706 793,124 138,980 237
Table Trading by Industry
Board
Industry Classification / Stock Name Index Cap., Volume, Value, Freq., Volume, Value, Freq.,
Days
Days
Prev. High Date Low Date Close Date b. IDR th. share m. IDR x th. share m. IDR x
12. KOIN Kokoh Inti Arebama Tbk. [S] 2 300 390 02/21 210 01/09 298 12/28 201.588 292 4,006 1,190 698 146 41,447 12,303 702 149
13. LPPF Matahari Department Store Tbk. [S] 1 15,125 15,950 05/22 8,475 10/30 10,000 12/29 226.581 29,179 1,454,811 18,365,140 855,981 238 2,358,264 29,147,008 857,961 238
14. MAPI Mitra Adiperkasa Tbk. [S] 1 5,400 7,350 08/31 5,000 01/23 6,200 12/29 992.000 10,292 364,404 2,302,067 166,059 238 583,970 3,695,897 166,647 238
15. MCAS M Cash Integrasi Tbk. [S] 2 1,385 2,750 11/03 1,900 12/18 1,980 12/29 142.960 1,719 449,596 1,042,990 60,453 40 504,792 1,130,793 60,707 40
16. MIDI Midi Utama Indonesia Tbk. 2 810 1,125 11/02 730 02/10 1,050 12/28 381.818 3,026 59,695 58,274 523 129 96,703 94,783 568 134
17. MKNT Mitra Komunikasi Nusantara Tbk. 1 540 1,500 09/11 230 11/28 262 12/29 655.000 1,310 250,579 144,777 43,234 205 1,718,293 866,377 43,325 206
54
11. JGLE Graha Andrasenta Propertindo Tbk. [S] 2 396 490 02/02 83 12/12 133 12/29 95.000 3,003 1,343,090 403,419 125,606 237 13,729,021 3,360,455 125,742 237
Table Trading by Industry
Board
Industry Classification / Stock Name Index Cap., Volume, Value, Freq., Volume, Value, Freq.,
Days
Days
Prev. High Date Low Date Close Date b. IDR th. share m. IDR x th. share m. IDR x
12. JIHD Jakarta International Hotels & Dev. Tbk. [S] 1 492 645 12/05 438 05/29 460 12/29 260.926 1,071 10,539 5,146 723 156 813,010 427,663 792 161
13. JSPT Jakarta Setiabudi Internasional Tbk. [S] 2 2,560 3,300 09/05 2,500 11/30 2,500 11/30 538.417 5,797 4 10 14 11 4 10 15 12
14. KPIG MNC Land Tbk. [S] 1 1,500 1,540 01/23 965 09/19 1,275 12/29 274.353 9,445 350,037 494,268 54,554 209 12,295,630 15,974,354 55,747 235
15. MABA Marga Abhinaya Abadi Tbk. [S] 2 112 2,590 07/26 190 06/22 1,200 12/29 2,530.258 18,378 94,820 181,031 68,809 119 835,078 401,320 68,944 120
16. MAMI Mas Murni Indonesia Tbk. [S] 1 50 175 03/24 50 07/31 92 12/29 10.571 385 19,919,015 1,754,025 455,146 237 25,279,029 2,105,106 455,459 237
17. MAMIP Mas Murni Tbk. (Preferred Stock) 1 600 - - - - 600 04/24/07 400.000 4 - - - - 229 131 2 2
18. MAPB MAP Boga Adiperkasa Tbk. [S] 2 1,680 3,350 07/03 1,810 12/27 1,905 12/29 113.393 4,136 7,291 19,861 6,058 125 24,645 49,015 6,098 125
19. MINA Sanurhasta Mitra Tbk. [S] 2 105 2,600 10/24 178 04/28 1,960 12/29 1,866.667 2,573 698,887 740,000 53,813 154 925,411 989,171 53,870 154
20. NASA Ayana Land International Tbk. [S] 1 103 450 08/11 175 08/07 420 12/29 407.767 4,620 287,938 113,082 16,032 97 1,704,289 677,053 16,089 98
21. PANR Panorama Sentrawisata Tbk. [S] 2 625 810 02/01 520 11/22 550 12/29 329.999 660 623,990 419,767 111,578 238 750,038 481,347 111,662 238
22. PDES Destinasi Tirta Nusantara Tbk. [S] 1 254 1,350 11/24 125 01/16 1,330 12/28 665.000 951 1,164 570 406 85 34,247 8,235 619 96
23. PGLI Pembangunan Graha Lestari Indah Tbk. [S] 1 57 186 09/04 50 07/06 155 12/29 206.667 76 183,735 15,998 51,808 231 229,801 20,612 51,815 232
Research and Development Division
24. PJAA Pembangunan Jaya Ancol Tbk. [S] 2 2,020 2,100 01/03 1,310 12/20 1,320 12/29 257.561 2,112 7,125 12,426 993 173 36,889 59,466 1,002 176
25. PNSE Pudjiadi & Sons Tbk. [S] 1 900 1,550 10/26 550 04/12 1,250 12/29 624.575 997 8 8 30 13 1,052 60 32 14
26. PSKT Red Planet Indonesia Tbk. [S] 1 735 950 01/18 50 12/29 50 12/29 59.494 518 413,609 30,377 36,903 206 578,231 40,933 36,926 211
27. PTSP Pioneerindo Gourmet International Tbk. [S] 2 7,300 7,275 03/13 7,000 11/03 7,200 12/05 564.706 1,590 0.60 4 6 6 370 2,405 19 10
28. PUDP Pudjiadi Prestige Tbk. [S] 2 380 720 08/21 312 06/19 450 12/22 56.127 148 75,110 45,553 90,826 172 78,999 45,753 90,830 174
29. SHID Hotel Sahid Jaya International Tbk. [S] 2 895 1,550 12/29 870 03/09 1,550 12/29 72.030 1,735 18,111 20,437 2,571 167 30,307 31,531 2,578 171
55
3. PRDA Prodia Widyahusada Tbk. [S] 1 5,800 5,950 01/09 3,040 10/24 3,700 12/29 56.923 3,469 8,894 36,600 5,948 231 76,113 263,461 6,027 231