Harga-Penutupan-Saham-12-Jul-2013.xls

Harga Saham: Jumat, 12 Jul 2013

©britama.comFollow Kita di:

Like Kita di:

No.

1 AALI PT Astra Agro Lestari Tbk 18,000 18,100 2 ABBA PT Mahaka Media Tbk 81 79 3 ABDA PT Asuransi Bina Dana Arta Tbk 5,000 - 4 ABMM PT ABM Investama Tbk 2,700 2,650 5 ACES PT Ace Hardware Indonesia Tbk 690 700 6 ACST PT Acset Indonusa Tbk 2,850 2,850 7 ADES PT Ades Waters Indonesia Tbk 3,375 3,400 8 ADHI PT Adhi Karya (Persero) Tbk 2,975 2,975 9 ADMF PT Adira Dinamika Multi Finance 8,150 -

10 ADMG PT Polychem Indonesia Tbk 225 225 11 ADRO PT Adaro Energy Tbk 700 700 12 AGRO PT Bank Rakyat Indonesia Agroniaga Tbk 120 119 13 AHAP PT Asuransi Harta Aman Pratama Tbk 195 - 14 AIMS PT Akbar Indo Makmur Stimec Tbk 225 230 15 AISA PT Tiga Pilar Sejahtera Food Tbk 1,340 1,340 16 AKKU PT Alam Karya Unggul Tbk 305 - 17 AKPI PT Argha Karya Prima Industri Tbk 830 - 18 AKRA PT AKR Corporindo Tbk 4,900 4,925 19 AKSI PT Asia Kapitalindo Securities Tb 125 - 20 ALDO PT Alkindo Naratama Tbk 710 710 21 ALKA PT Alakasa Industrindo Tbk 600 - 22 ALMI PT Alumindo Light Metal Industri Tbk 710 - 23 ALTO PT Tri Banyan Tirta Tbk 620 620 24 AMAG PT Asuransi Multi Artha Guna Tbk 260 260 25 AMFG PT Asahimas Flat Glass Tbk 8,100 8,250 26 AMRT PT Sumber Alfaria Trijaya Tbk 6,300 6,300 27 ANJT PT Austindo Nusantara Jaya Tbk 1,300 - 28 ANTM PT Aneka Tambang (Persero) Tbk 1,020 1,040 29 APIC PT Pan Pacific International Tbk 375 380 30 APLI PT Asiaplast Industries Tbk 78 79 31 APLN PT Agung Podomoro Land Tbk 345 335 32 APOL PT Arpeni Pratama Ocean Line Tbk 50 - 33 ARGO PT Argo Pantes Tbk 1,000 - 34 ARII PT Atlas Resources Tbk 730 740 35 ARNA PT Arwana Citramulia Tbk 780 780 36 ARTA PT Arthavest Tbk 260 290 37 ARTI PT Ratu Prabu Energi Tbk 230 230 38 ASBI PT Asuransi Bintang Tbk 475 475 39 ASDM PT Asuransi Dayin MitraTbk 720 - 40 ASGR PT Astra Graphia Tbk 1,330 1,320 41 ASIA PT Asia Natural Resources Tbk 50 -

twitter.com/britama

facebook.com/britamasahamKode Saham (Code Stock)

Nama Perusahaan (Company Name)

Sebelumnya (Previous)

Pembukaan (Open)

42 ASII PT Astra International Tbk 6,600 6,550 43 ASJT PT Asuransi Jasa Tania Tbk 460 - 44 ASRI PT Alam Sutera Realty Tbk 710 720 45 ASRM PT Asuransi Ramayana Tbk 1,040 - 46 ASSA PT Adi Sarana Armada Tbk 270 270 47 ATPK PT ATPK Resources Tbk 169 173 48 AUTO PT Astra Otoparts Tbk 3,750 3,800 49 BABP PT Bank Bumiputera Indonesia Tbk 113 113 50 BACA PT Bank Capital Indonesia Tbk 123 121 51 BAEK PT Bank Ekonomi Raharja Tbk 2,750 - 52 BAJA PT Saranacentral Bajatama Tbk 390 390 53 BAPA PT Bekasi Asri Pemula Tbk 96 96 54 BATA PT Sepatu Bata Tbk 85,000 - 55 BAYU PT Bayu Buana Tbk 410 - 56 BBCA PT Bank Central Asia Tbk 9,800 9,900 57 BBKP PT Bank Bukopin Tbk 660 660 58 BBLD PT Buana Finance Tbk 890 - 59 BBMD PT Bank Mestika Dharma Tbk 1,590 1,600 60 BBNI PT Bank Negara Indonesia Tbk 4,200 4,200 61 BBNP PT Bank Nusantara Parahyangan Tbk 1,480 1,480 62 BBRI PT Bank Rakyat Indonesia Tbk 7,550 7,650 63 BBRM PT Pelayaran Nasional Bina Buana Raya Tbk 166 156 64 BBTN PT Bank Tabungan Negara Tbk 1,140 1,160 65 BCAP PT Bhakti Capital Indonesia Tbk 1,500 1,460 66 BCIC PT Bank Century Tbk 50 - 67 BCIP PT Bumi Citra Permai Tbk 340 340 68 BDMN PT Bank Danamon Tbk 5,500 5,500 69 BEKS PT Bank Eksekutif International Tbk 117 112 70 BEST PT Bekasi Fajar Industrial Estate Tbk 660 670 71 BFIN PT BFI Finance Indonesia Tbk 2,050 2,050 72 BHIT PT Bhakti Investama Tbk 430 435 73 BIMA PT Primarindo Asia Infrastucture Tbk 900 - 74 BIPI PT Benakat Petroleum Energy Tbk 126 125 75 BIPP PT Bhuwanatala Indah Permai Tbk 95 95 76 BISI PT BISI International Tbk 630 640 77 BJBR PT BPD Jawa Barat dan Banten Tbk 1,170 1,170 78 BJTM PT BPD Jawa Timur Tbk 380 385 79 BKDP PT Bukit Darmo Property Tbk 90 90 80 BKSL PT Sentul City Tbk 240 245 81 BKSW PT Bank Kesawan Tbk 455 455 82 BLTA PT Berlian Laju Tanker Tbk 196 - 83 BMAS PT Bank Maspion Indonesia Tbk 325 320 84 BMRI PT Bank Mandiri (Persero) Tbk 8,500 8,600 85 BMSR PT Bintang Mitra Semestaraya Tbk 130 - 86 BMTR PT Global Mediacom Tbk 1,950 1,960 87 BNBA PT Bank Bumi Arta Tbk 170 - 88 BNBR PT Bakrie & Brothers Tbk 50 50 89 BNGA PT Bank CIMB Niaga Tbk 1,150 1,150

90 BNII PT Bank International Indonesia Tbk 330 320 91 BNLI PT Bank Permata Tbk 1,600 1,640 92 BORN PT Borneo Lumbung Energi & Metal Tbk 330 340 93 BPFI PT Batavia Prosperindo Finance Tbk 420 420 94 BRAM PT Indo Kordsa Tbk 2,700 - 95 BRAU PT Berau Coal Energy Tbk 161 160 96 BRMS PT Bumi Resources Minerals Tbk 265 245 97 BRNA PT Berlina Tbk 520 510 98 BRPT PT Barito Pacific Tbk 375 380 99 BSDE PT Bumi Serpong Damai Tbk 1,510 1,520

100 BSIM PT Bank Sinarmas Tbk 230 225 101 BSSR PT Baramulti Suksessarana Tbk 2,000 - 102 BSWD PT Bank Swadesi Tbk 1,290 - 103 BTEK PT Bumi Teknokultura Unggul Tbk 1,630 1,630 104 BTEL PT Bakrie Telecom Tbk 50 - 105 BTON PT Betonjaya Manunggal Tbk 550 550 106 BTPN PT Bank Tabungan Pensiunan Negara Tbk 4,325 4,350 107 BUDI PT Budi Acid Jaya Tbk 100 97 108 BULL PT Buana Listya Tama Tbk 50 50 109 BUMI PT Bumi Resources Tbk 490 495 110 BUVA PT Bukit Uluwatu Villa Tbk 385 385 111 BVIC PT Bank Victoria International Tbk 120 122 112 BWPT PT BW Plantation Tbk 770 770 113 BYAN PT Bayan Resources Tbk 7,400 7,400 114 CASS PT Cardig Aero Services Tbk 850 880 115 CEKA PT Cahaya Kalbar Tbk 1,400 - 116 CENT PT Centrin Online Tbk 250 255 117 CFIN PT Clipan Finance Indonesia Tbk 400 405 118 CITA PT Cita Mineral Investindo Tbk 315 - 119 CKRA PT Cakra Mineral Tbk 200 210 120 CLPI PT Colorpak Indonesia Tbk 740 740 121 CMNP PT Citra Marga Nushapala Persada Tbk 2,950 3,000 122 CMPP PT Centris Multi Persada Pratama Tbk 770 - 123 CNKO PT Exploitasi Energi Indonesia Tbk 290 295 124 CNTB PT Saham Seri B ( Centex Tbk ) 5,000 - 125 CNTX PT Centex (Saham Preferen) Tbk 8,250 - 126 COWL PT Cowell Development Tbk 280 280 127 CPDW PT Cipendawa Agroindustri Tbk 229 - 128 CPGT PT Cipaganti Citra Graha Tbk 195 193 129 CPIN PT Charoen Pokphand Indonesia Tbk 4,600 4,700 130 CPRO PT Central Proteinaprima Tbk 50 50 131 CSAP PT Catur Sentosa Adiprana Tbk 205 205 132 CTBN PT Citra Tubindo Tbk 4,500 - 133 CTRA PT Ciputra Development Tbk 1,100 1,120 134 CTRP PT Ciputra Property Tbk 1,000 1,020 135 CTRS PT Ciputra Surya Tbk 2,900 2,900 136 CTTH PT Citatah Industri Marmer Tbk 70 70 137 DART PT Duta Anggada Realty Tbk 850 820

138 DAVO PT Davomas Abadi Tbk 50 - 139 DEFI PT Danasupra Erapacific Tbk 1,070 - 140 DEWA PT Darma Henwa Tbk 50 - 141 DGIK PT Duta Graha Indah Tbk 190 193 142 DILD PT Intiland Development Tbk 445 450 143 DKFT PT Duta Kirana Finance Tbk 420 425 144 DLTA PT Delta Djakarta Tbk 345,000 - 145 DNET PT Dyviacom Intrabumi Tbk 910 910 146 DOID PT Delta Dunia Petroindo Tbk 107 109 147 DPNS PT Duta Pertiwi Nusantara Tbk 430 445 148 DSFI PT Dharma Samudera Fishing Industries Tbk 52 52 149 DSNG PT Dharma Satya Nusantara Tbk 1,840 1,840 150 DSSA PT Dian Swastatika Sentosa Tbk 14,500 14,000 151 DUTI PT Duta Pertiwi Tbk 4,425 - 152 DVLA PT Darya-Varia Laboratoria Tbk 2,850 2,575 153 DYAN PT Dyandra Media International Tbk 340 340 154 ECII PT Electronic City Indonesia Tbk 3,725 3,725 155 EKAD PT Ekadharma International Tbk 395 400 156 ELSA PT Elnusa Tbk 250 250 157 ELTY PT Bakrieland Development Tbk 50 50 158 EMDE PT Megapolitan Developments Tbk 119 119 159 EMTK PT Elang Mahkota Teknologi Tbk 6,250 6,000 160 ENRG PT Energi Mega Persada Tbk 110 112 161 EPMT PT Enseval Putra Megatrading Tbk 3,500 - 162 ERAA PT Erajaya Swasembada Tbk 2,425 2,475 163 ERTX PT Eratex Djaja Tbk 425 - 164 ESSA PT Surya Esa Perkasa Tbk 2,700 2,700 165 ESTI PT Ever Shine Textile Inds. Tbk 180 - 166 ETWA PT Eterindo Wahanatama Tbk 300 - 167 EXCL PT Excelcomindo Pratama Tbk 4,425 4,450 168 FAST PT Fast Food Indonesia Tbk 3,000 - 169 FASW PT Fajar Surya Wisesa Tbk 2,550 2,550 170 FISH PT FKS Multi Agro Tbk 2,275 - 171 FMII PT Fortune Mate Indonesia Tbk 310 - 172 FORU PT Fortune Indonesia Tbk 140 - 173 FPNI PT Lotte Chemical Titan Tbk 110 110 174 FREN PT Mobile-8 Telecom Tbk 70 69 175 GAMA PT Gading Development Tbk 370 365 176 GDST PT Gunawan Dianjaya Steel Tbk 96 97 177 GDYR PT Goodyear Indonesia Tbk 18,000 19,250 178 GEMA PT Gema Grahasarana Tbk 620 620 179 GEMS PT Golden Energy Mines Tbk 2,000 2,000 180 GGRM PT Gudang Garam Tbk 46,550 46,600 181 GIAA PT Garuda Indonesia (Persero) Tbk 500 510 182 GJTL PT Gajah Tunggal Tbk 3,050 3,075 183 GLOB PT Global Teleshop Tbk 1,390 1,410 184 GMCW PT Grahamas Citrawisata Tbk 860 - 185 GMTD PT Gowa Makassar Tourism Development Tbk 8,200 9,000

186 GOLD PT Golden Retailindo, Tbk 405 - 187 GPRA PT Perdana Gapuraprima Tbk 172 173 188 GREN PT Evergreen Invesco Tbk 92 90 189 GSMF PT Equity Development Investment Tbk 190 - 190 GTBO PT Garda Tujuh Buana Tbk 2,200 - 191 GWSA PT Greenwood Sejahtera Tbk 198 200 192 GZCO PT Gozco Plantations Tbk 132 134 193 HADE PT HD Capital Tbk 50 - 194 HDFA PT HD Finance Tbk 245 - 195 HDTX PT Panasia Indosyntec Tbk 740 - 196 HERO PT Hero Supermarket Tbk 3,400 3,400 197 HEXA PT Hexindo Adiperkasa Tbk 5,000 4,950 198 HITS PT Humpuss Intermoda Transportasi Tbk 335 - 199 HMSP PT Hanjaya Mandala Sampoerna Tbk 85,000 - 200 HOME PT Hotel Mandarine Regency Tbk 280 290 201 HOTL PT Saraswati Griya Lestari Tbk 182 183 202 HRUM PT Harum Energy Tbk 2,825 2,850 203 IATA PT Indonesia Air Transport Tbk 93 94 204 IBST PT Inti Bangun Sejahtera Tbk 4,000 4,000 205 ICBP PT Indofood CBP Sukses Makmur Tbk 10,950 11,200 206 ICON PT Island Concepts Indonesia Tbk 325 355 207 IGAR PT Kageo Igar Jaya Tbk 355 360 208 IIKP PT Inti Agri Resources Tbk 1,940 1,940 209 IKAI PT Intikeramik Alamasri Industri Tbk 170 - 210 IKBI PT Sumi Indo Kabel Tbk 1,110 1,110 211 IMAS PT Indomobil Sukses Internasional Tbk 5,300 5,300 212 INAF PT Indofarma Tbk 250 250 213 INAI PT Indal Aluminium Industry Tbk 640 610 214 INCI PT Intanwijaya Internasional Tbk 250 - 215 INCO PT Vale Indonesia Tbk 1,900 1,920 216 INDF PT Indofood Sukses Makmur Tbk 7,000 7,100 217 INDR PT Indorama Syntetics Tbk 1,270 1,260 218 INDS PT Indospring Tbk 2,875 2,825 219 INDX PT Indoexchange Tbk 365 365 220 INDY PT Indika Energy Tbk 730 720 221 INKP PT Indah Kiat Pulp & Paper Tbk 1,060 1,070 222 INPC PT Bank Artha Graha Internasional 92 92 223 INPP PT Indonesian Paradise Property 400 - 224 INRU PT Toba Pulp Lestari Tbk 810 810 225 INTA PT Intraco Penta Tbk 395 395 226 INTD PT Inter Delta Tbk 380 380 227 INTP PT Indocement Tunggal Prakasa Tbk 22,950 23,000 228 INVS PT Inovisi Infracom Tbk 1,890 1,900 229 IPOL PT Indopoly Swakarsa Industry Tbk 112 113 230 ISAT PT Indosat Tbk 4,550 4,600 231 ISSP PT Steel Pipe Industry of Indonesia Tbk 170 169 232 ITMA PT Sumber Energi Andalan Tbk 13,900 - 233 ITMG PT Indo Tambangraya Megah Tbk 26,200 26,200

234 ITTG PT Leo Investments Tbk 82 - 235 JAWA PT Jaya Agra Wattie Tbk 355 355 236 JECC PT Jembo Cable Company Tbk 2,400 2,200 237 JIHD PT Jakarta International Hotels & Development Tbk 1,990 2,025 238 JKON PT Jaya Konstruksi Manggala Prata 1,720 1,720 239 JKSW PT Jakarta Kyoei Steel Works Tbk 80 - 240 JPFA PT Japfa Comfeed Indonesia Tbk 1,470 1,490 241 JPRS PT Jaya Pari Steel Tbk 290 290 242 JRPT PT Jaya Real Property Tbk 5,100 5,050 243 JSMR PT Jasa Marga (Persero) Tbk 6,250 6,250 244 JSPT PT Jakarta Setiabudi Internasional Tbk 750 - 245 JTPE PT Jasuindo Tiga Perkasa Tbk 320 320 246 KAEF PT Kimia Farma Tbk 870 860 247 KARK PT Dayaindo Resources International Tbk 50 - 248 KARW PT Ictsi Jasa Prima Tbk 305 305 249 KBLI PT KMI Wire and Cable Tbk 240 235 250 KBLM PT Kabelindo Murni Tbk 190 - 251 KBLV PT First Media Tbk 650 - 252 KBRI PT Kertas Basuki Rachmat Indonesia Tbk 50 50 253 KDSI PT Kedawung Setia Industrial Tbk 400 400 254 KIAS PT Keramika Indonesia Assosiasi Tbk 180 179 255 KICI PT Kedaung Indah Can Tbk 280 - 256 KIJA PT Kawasan Industri Jababeka Tbk 310 320 257 KKGI PT Resource Alam Indonesia Tbk 1,410 1,410 258 KLBF PT Kalbe Farma Tbk 1,430 1,440 259 KOBX PT Kobexindo Tractors Tbk 360 365 260 KOIN PT Kokoh Inti Arebama Tbk 300 - 261 KONI PT Perdana Bangun Pusaka Tbk 475 - 262 KPIG PT MNC Land Tbk 1,200 1,200 263 KRAS PT Krakatau Steel (Persero) Tbk 455 460 264 KREN PT Kresna Graha Sekurindo Tbk 340 340 265 LAMI PT Lamicitra Nusantara Tbk 300 230 266 LAPD PT Leyand International Tbk 155 155 267 LCGP PT Laguna Cipta Griya Tbk 280 280 268 LION PT Lion Metal Works Tbk 13,900 - 269 LMAS PT Limas Centric Indonesia Tbk 50 - 270 LMPI PT Langgeng Makmur Industri Tbk 265 - 271 LMSH PT Lionmesh Prima Tbk 10,000 - 272 LPCK PT Lippo Cikarang Tbk 7,300 7,350 273 LPGI PT Lippo General Insurance Tbk 2,850 2,900 274 LPIN PT Multi Prima Sejahtera Tbk 4,225 - 275 LPKR PT Lippo Karawaci Tbk 1,170 1,170 276 LPLI PT Lippo E-NET Tbk 870 880 277 LPPF PT Pacific Utama Tbk 10,850 11,000 278 LPPS PT Lippo Securities Tbk 225 230 279 LSIP PT Perusahaan Perkebunan London Sumatera Indonesia Tbk 1,520 1,510 280 LTLS PT Lautan Luas Tbk 800 800 281 MAGP PT Multi Agro Gemilang Plantation Tbk 140 136

282 MAIN PT Malindo Feedmill Tbk 3,450 3,450 283 MAMI PT Mas Murni Indonesia Tbk 50 - 284 MAMIP PT Mas Murni Tbk (Saham Preferen) 600 - 285 MAPI PT Mitra Adiperkasa Tbk 7,050 7,000 286 MASA PT Multistrada Arah Sarana Tbk 350 350 287 MAYA PT Bank Mayapada Tbk 1,200 - 288 MBSS PT Mitrabahtera Segara Sejati Tbk 1,140 1,130 289 MBTO PT Martina Berto Tbk 380 380 290 MCOR PT Bank Windu Kentjana International Tbk 215 - 291 MDLN PT Modernland Realty Tbk 850 860 292 MDRN PT Modern Internasional Tbk 860 850 293 MEDC PT Medco Energi International Tbk 1,630 1,630 294 MEGA PT Bank Mega Tbk 1,960 - 295 MERK PT Merck Tbk 151,500 170,000 296 META PT Nusantara Infrastructure Tbk 255 255 297 MFIN PT Mandala Multifinance Tbk 720 700 298 MFMI PT Multifiling Mitra Indonesia Tbk 175 - 299 MICE PT Multi Indocitra Tbk 420 420 300 MIDI PT Midi Utama Indonesia Tbk 660 690 301 MIRA PT Mitra Rajasa Tbk 57 60 302 MITI PT Mitra Investindo Tbk 70 72 303 MKPI PT Metropolitan Kentjana Tbk 7,500 - 304 MLBI PT Multi Bintang Indonesia Tbk 1,400,000 - 305 MLIA PT Mulia Industrindo Tbk 470 470 306 MLPL PT Multipolar Tbk 540 540 307 MLPT PT Multipolar Technology Tbk 720 700 308 MNCN PT Media Nusantara Citra Tbk 2,950 2,975 309 MPMX PT Mitra Pinasthika Mustika Tbk 1,150 1,130 310 MPPA PT Matahari Putra Prima Tbk 2,325 2,350 311 MRAT PT Mustika Ratu Tbk 510 500 312 MREI PT Maskapai Reasuransi Indonesia Tbk 3,500 - 313 MSKY PT MNC Sky Vision Tbk 2,200 2,175 314 MTDL PT Metrodata Electronics Tbk 255 260 315 MTFN PT Capitalinc Investment Tbk 199 - 316 MTLA PT Metropolitan Land Tbk 500 500 317 MTSM PT Metro Supermarket Realty Tbk 700 - 318 MYOH PT Samindo Resources Tbk 465 465 319 MYOR PT Mayora Indah Tbk 29,950 30,000 320 MYRX PT Hanson International Tbk 640 650 321 MYRXP PT Saham Seri B Hanson Internatio 79 81 322 MYTX PT Apac Citra Centertex Tbk 200 191 323 NAGA PT Bank Mitraniaga Tbk 325 325 324 NELY PT Pelayaran Nelly Dwi Putri Tbk 190 190 325 NIKL PT Pelat Timah Nusataran Tbk 177 177 326 NIPS PT Nipress Tbk 8,800 - 327 NIRO PT Nirvana Development Tbk 280 280 328 NISP PT Bank NISP Tbk 1,210 - 329 NOBU PT Bank Nationalnobu Tbk 650 630

330 NRCA PT Nusa Raya Cipta Tbk 1,010 1,010 331 OCAP PT JJ NAB Capital Tbk 325 - 332 OKAS PT Ancora Indonesia Resources Tbk 141 - 333 OMRE PT Indonesia Prima Property Tbk 335 340 334 PADI PT Minna Padi Investama Tbk 830 830 335 PALM PT Provident Agro Tbk 450 395 336 PANR PT Panorama Sentrawisata Tbk 195 - 337 PANS PT Panin Sekuritas Tbk 5,000 5,100 338 PBRX PT Pan Brothers Tex Tbk 540 540 339 PDES PT Destinasi Tirta Nusantara Tbk 160 - 340 PEGE PT Panca Global Securities Tbk 280 280 341 PGAS PT Perusahaan Gas Negara Tbk 5,900 5,750 342 PGLI PT Pembangunan Graha Lestari Indah Tbk 168 - 343 PICO PT Pelangi Indah Canindo Tbk 215 - 344 PJAA PT Pembangunan Jaya Ancol Tbk 1,320 - 345 PKPK PT Perdana Karya Perkasa Tbk 170 172 346 PLAS PT Redland Asia Capital Tbk 1,000 - 347 PLIN PT Plaza Indonesia Realty Tbk 2,000 2,025 348 PNBN PT Bank Pan Indonesia Tbk 680 680 349 PNIN PT Panin Insurance Tbk 690 700 350 PNLF PT Panin Life Tbk 205 210 351 PNSE PT Pudjiadi & Sons Estate Tbk 720 - 352 POLY PT Polysindo Eka Perkasa Tbk 104 107 353 POOL PT Pool Advista Indonesia Tbk 1,680 - 354 PRAS PT Prima Alloy Steel Tbk 230 225 355 PSAB PT J Resources Asia Pasifik Tbk 3,050 3,050 356 PSDN PT Prasidha Aneka Niaga Tbk 280 - 357 PSKT PT Pusako Tarinka Tbk 700 - 358 PTBA PT Tambang Batubara Bukit Asam (Persero) Tbk 12,500 12,300 359 PTIS PT Indo Straits Tbk 900 - 360 PTPP PT Pembangunan Perumahan (Persero) Tbk 1,230 1,240 361 PTRO PT Petrosea Tbk 1,150 1,150 362 PTSN PT Sat Nusapersada Tbk 95 88 363 PTSP PT Pioneerindo Gourmet International Tbk 3,575 - 364 PUDP PT Pudjiadi Prestige Limited Tbk 540 500 365 PWON PT Pakuwon Jati Tbk 330 330 366 PYFA PT Pyridam Farma Tbk 156 151 367 RAJA PT Rukun Raharja Tbk 740 720 368 RALS PT Ramayana Lestari Sentosa Tbk 1,200 1,210 369 RANC PT Supra Boga Lestari Tbk 870 870 370 RBMS PT Ristia Bintang Mahkota Sejati Tbk 120 110 371 RDTX PT Roda Vivatex Tbk 5,150 - 372 RELI PT Reliance Securities Tbk 520 - 373 RICY PT Ricky Putra Globalindo Tbk 178 177 374 RIGS PT Rig Tenders Tbk 280 295 375 RIMO PT Rimo Catur Lestari Tbk 105 102 376 RMBA PT Bentoel International Investama Tbk 500 500 377 RODA PT Pikko Land Development Tbk 425 -

378 ROTI PT Nippon Indosari Corpindo Tbk 7,600 7,650 379 RUIS PT Radiant Utama Interinsco Tbk 230 230 380 SAFE PT Steady Safe Tbk 98 - 381 SAIP PT Surabaya Agung Industry Pulp & Kertas Tbk 200 - 382 SAME PT Sarana Meditama Metropolitan Tbk 1,880 1,880 383 SCBD PT Danayasa Arthatama Tbk. 3,025 - 384 SCCO PT Supreme Cable Manufacturing & Commerce Tbk 5,500 - 385 SCMA PT Surya Citra Media Tbk 2,475 2,500 386 SCPI PT Merck Sharp Dohme Pharma Tbk 29,000 - 387 SDMU PT Sidomulyo Selaras Tbk 240 240 388 SDPC PT Millennium Pharmacon International Tbk 120 120 389 SDRA PT Bank Himpunan Saudara 1906 Tbk 730 740 390 SGRO PT Sampoerna Agro Tbk 1,560 1,540 391 SHID PT Hotel Sahid Jaya Tbk 335 365 392 SIAP PT Sekawan Intipratama Tbk 118 127 393 SIMA PT Siwani Makmur Tbk 128 - 394 SIMP PT Salim Ivomas Pratama Tbk 740 740 395 SIPD PT Sierad Produce Tbk 51 51 396 SKBM PT Sekar Bumi Tbk 500 - 397 SKLT PT Sekar Laut Tbk 180 - 398 SKYB PT Skybee Tbk 500 - 399 SMAR PT SMART Tbk 8,600 8,800 400 SMBR PT Semen Baturaja (Persero) Tbk 500 500 401 SMCB PT Holcim Indonesia Tbk 2,700 2,725 402 SMDM PT Suryamas Dutamakmur Tbk 190 - 403 SMDR PT Samudera Indonesia Tbk 3,400 3,500 404 SMGR PT Semen Indonesia (Persero) Tbk 15,250 15,400 405 SMMA PT Sinar Mas Multiartha Tbk 4,575 - 406 SMMT PT Golden Eagle Energy Tbk 6,050 6,150 407 SMRA PT Summarecon Agung Tbk 1,020 1,020 408 SMRU PT SMR Utama Tbk 390 - 409 SMSM PT Selamat Sempurna Tbk 2,450 2,450 410 SOBI PT Sorini Agro Asia Corporindo Tbk 1,440 - 411 SONA PT Sona Topas Tourism Industry Tbk 2,500 2,300 412 SPMA PT Suparma Tbk 235 225 413 SQBB PT Taisho Pharmaceutical Indonesia Tbk 10,500 - 414 SQBI PT Taisho Pharmaceutical Indonesia Tbk 318,000 - 415 SQMI PT Allbond Makmur Usaha Tbk 540 510 416 SRAJ PT Sejahteraraya Anugrahjaya Tbk 260 - 417 SRIL PT Sri Rejeki Isman Tbk. 215 215 418 SRSN PT Indo Acidatama Tbk 50 50 419 SRTG PT Saratoga Investama Sedaya Tbk 4,650 4,650 420 SSIA PT Surya Semesta Internusa Tbk 1,120 1,140 421 SSTM PT Sunson Textile Manufacture Tbk 108 - 422 STAR PT Star Petrochem Tbk 50 50 423 STTP PT Siantar TOP Tbk 1,510 1,590 424 SUGI PT Sugih Energy Tbk 425 425 425 SULI PT Sumalindo Lestari Jaya Tbk 77 78

426 SUPR PT Solusi Tunas Pratama 6,100 - 427 TAXI PT Express Transindo Utama Tbk 1,440 1,450 428 TBIG PT Tower Bersama Infrastructure Tbk 4,925 5,050 429 TBLA PT Tunas Baru Lampung Tbk 480 480 430 TBMS PT Tembaga Mulia Semanan Tbk 8,000 - 431 TCID PT Mandom Indonesia Tbk 10,500 - 432 TELE PT Tiphone Mobile Indonesia Tbk 610 610 433 TFCO PT Tifico Fiber Indonesia Tbk 510 - 434 TGKA PT Tigaraksa Satria Tbk 2,700 - 435 TIFA PT Tifa Finance Tbk 225 230 436 TINS PT Timah (Pesero) Tbk 1,050 1,050 437 TIRA PT Tira Austenite Tbk 1,740 - 438 TIRT PT Tirta Mahakam Resources Tbk 59 60 439 TKGA PT Toko Gunung Agung Tbk 1,240 1,230 440 TKIM PT Pabrik Kertas Tjiwi Kimia Tbk 1,890 1,890 441 TLKM PT Telekomunikasi Indonesia Tbk 11,650 11,700 442 TMAS PT Pelayaran Tempuran Emas Tbk 220 220 443 TMPI PT AGIS Tbk 395 400 444 TMPO PT Tempo Inti Media Tbk 170 - 445 TOBA PT Toba Bara Sejahtra Tbk 730 720 446 TOTL PT Total Bangun Persada Tbk 1,030 1,040 447 TOTO PT Surya Toto Indonesia Tbk 7,700 7,700 448 TOWR PT Sarana Menara Nusantara Tbk 28,000 28,000 449 TPIA PT Tri Polyta Indonesia Tbk 2,700 - 450 TPMA PT Trans Power Marine Tbk 330 - 451 TRAM PT Trada Maritime Tbk 1,400 1,400 452 TRIL PT Triwira Insanlestari Tbk 104 107 453 TRIM PT Trimegah Securities Tbk 84 85 454 TRIO PT Trikomsel Oke Tbk 1,510 1,450 455 TRIS PT Trisula International Tbk 435 430 456 TRST PT Trias Sentosa Tbk 320 310 457 TRUB PT Truba Alam Manunggal Engineering Tbk 50 - 458 TRUS PT Trust Finance Indonesia Tbk 455 - 459 TSPC PT Tempo Scan Pacific Tbk 3,625 3,675 460 TURI PT Tunas Ridean Tbk 780 780 461 ULTJ PT Ultra Jaya Milk Industry & Trading Company Tbk 4,625 4,725 462 UNIC PT Unggul Indah Cahaya Tbk 1,900 - 463 UNIT PT Nusantara Inti Corpora Tbk 360 330 464 UNSP PT Bakrie Sumatra Plantations Tbk 50 51 465 UNTR PT United Tractors Tbk 16,550 16,550 466 UNTX PT Unitex Tbk 3,700 3,700 467 UNVR PT Unilever Indonesia Tbk 31,650 31,500 468 VICO PT Victoria Investama Tbk 235 225 469 VIVA PT Visi Media Asia Tbk 365 355 470 VOKS PT Voksel Electric Tbk 1,720 1,720 471 VRNA PT Verena Oto Finance Tbk 114 114 472 WAPO PT Wahana Phonix Mandiri Tbk 80 80 473 WEHA PT Panorama Transportasi Tbk 184 182

474 WICO PT Wicaksana Overseas International Tbk 53 53 475 WIIM PT Wismilak Inti Makmur Tbk 790 790 476 WIKA PT Wijaya Karya (Persero) Tbk 2,025 2,050 477 WINS PT Wintermar Offshore Marine Tbk 560 550 478 WOMF PT Wahana Ottomitra Multiartha Tbk 196 196 479 WSKT PT Waskita Karya (Persero) Tbk 740 750 480 YPAS PT Yanaprima Hastapersada Tbk 700 700 481 YULE PT Yulie Sekurindo Tbk 144 - 482 ZBRA PT Zebra Nusantara Tbk 80 80

IHSG 4,604.22

% Volume Transaksi

17,650 18,200 18,150 150 0.83 254 329,500 78 79 78 -3 -3.70 3 15,000 - - 5,000 0 0.00 - - 2,625 2,675 2,675 -25 -0.93 5 9,500 700 740 730 40 5.80 927 20,255,500 2,775 2,850 2,800 -50 -1.75 58 1,032,500 3,325 3,500 3,375 0 0.00 149 364,000 2,825 3,025 2,850 -125 -4.20 1,165 9,617,000 - - 8,150 0 0.00 - - 225 240 230 5 2.22 137 2,680,500 690 720 710 10 1.43 2,205 76,561,000 118 119 119 -1 -0.83 8 124,000 - - 195 0 0.00 - - 220 245 245 20 8.89 14 114,000 1,320 1,360 1,320 -20 -1.49 360 3,167,500 - - 305 0 0.00 - - - - 830 0 0.00 - - 4,700 4,950 4,775 -125 -2.55 1,283 7,798,500 - - 125 0 0.00 - - 700 730 700 -10 -1.41 1,265 8,602,500 - - 600 0 0.00 - - - - 710 0 0.00 - - 620 630 630 10 1.61 206 8,115,500 260 265 265 5 1.92 31 355,000 8,050 8,250 8,150 50 0.62 12 6,000 6,200 6,300 6,300 0 0.00 17 60,500 - - 1,300 0 0.00 - - 1,020 1,180 1,160 140 13.73 3,869 69,890,000 375 380 375 0 0.00 465 21,689,500 74 85 85 7 8.97 7 12,500 335 355 345 0 0.00 547 21,603,500 - - 50 0 0.00 - - - - 1,000 0 0.00 - - 730 740 730 0 0.00 38 2,077,500 770 800 790 10 1.28 264 5,623,000 260 290 265 5 1.92 6 4,500 230 245 240 10 4.35 21 83,500 475 475 475 0 0.00 1 500 - - 720 0 0.00 - - 1,320 1,340 1,330 0 0.00 41 692,000 - - 50 0 0.00 - -

Terendah (Low)

Tertinggi (High)

Penutupan (Close)

Perubahan (Change)

Frekuensi Transaksi

6,500 6,650 6,600 0 0.00 2,869 26,262,500 - - 460 0 0.00 - - 710 760 730 20 2.82 2,919 151,756,000 - - 1,040 0 0.00 - - 270 280 270 0 0.00 90 1,627,000 169 175 169 0 0.00 52 852,000 3,750 3,800 3,800 50 1.33 74 805,500 112 118 113 0 0.00 176 1,852,000 121 121 121 -2 -1.63 6 61,500 - - 2,750 0 0.00 - - 390 400 390 0 0.00 148 3,311,000 95 100 97 1 1.04 552 2,026,500 - - 85,000 0 0.00 - - - - 410 0 0.00 - - 9,800 10,100 10,100 300 3.06 1,811 15,840,000 640 660 660 0 0.00 392 28,379,500 - - 890 0 0.00 - - 1,600 1,630 1,610 20 1.26 395 4,873,500 4,150 4,300 4,200 0 0.00 1,803 28,809,000 1,480 1,480 1,480 0 0.00 1 500 7,650 7,950 7,850 300 3.97 3,790 51,876,500 121 175 175 9 5.42 14 153,500 1,120 1,190 1,140 0 0.00 624 13,464,000 1,450 1,540 1,510 10 0.67 51 121,500 - - 50 0 0.00 - - 330 340 335 -5 -1.47 247 4,262,000 5,500 5,650 5,650 150 2.73 968 2,046,500 112 116 112 -5 -4.27 16 96,500 670 700 700 40 6.06 664 18,350,500 2,050 2,050 2,050 0 0.00 3 60,000 425 440 430 0 0.00 1,504 41,639,500 - - 900 0 0.00 - - 125 133 128 2 1.59 551 20,735,000 91 96 95 0 0.00 26 790,500 630 650 630 0 0.00 128 827,000 1,160 1,190 1,170 0 0.00 349 5,289,500 380 390 380 0 0.00 187 4,644,500 90 90 90 0 0.00 5 114,000 230 245 240 0 0.00 366 30,825,000 455 455 455 0 0.00 1 2,000 - - 196 0 0.00 - - 315 325 325 0 0.00 103 2,782,000 8,200 8,700 8,250 -250 -2.94 3,781 38,558,000 - - 130 0 0.00 - - 1,950 2,050 2,000 50 2.56 3,511 132,472,000 - - 170 0 0.00 - - 50 50 50 0 0.00 3 2,500 1,130 1,150 1,140 -10 -0.87 30 427,000

320 330 320 -10 -3.03 84 1,460,500 1,600 1,640 1,600 0 0.00 6 555,500 325 350 335 5 1.52 773 24,775,500 420 420 420 0 0.00 1 500 - - 2,700 0 0.00 - - 160 172 165 4 2.48 607 22,477,500 245 295 295 30 11.32 708 44,925,000 510 530 530 10 1.92 10 123,000 380 385 385 10 2.67 32 1,886,000 1,430 1,530 1,450 -60 -3.97 2,718 87,994,500 225 230 230 0 0.00 8 114,500 - - 2,000 0 0.00 - - - - 1,290 0 0.00 - - 1,610 1,650 1,630 0 0.00 477 4,222,500 - - 50 0 0.00 - - 550 560 550 0 0.00 6 14,500 4,325 4,400 4,350 25 0.58 151 507,000 97 102 101 1 1.00 23 368,000 50 50 50 0 0.00 3 60,000 495 530 500 10 2.04 1,275 75,711,500 375 385 375 -10 -2.60 37 347,000 119 123 122 2 1.67 25 222,000 730 800 740 -30 -3.90 690 8,821,500 7,250 7,400 7,350 -50 -0.68 12 14,000 880 900 900 50 5.88 17 167,500 - - 1,400 0 0.00 - - 255 260 255 5 2.00 38 932,000 400 410 405 5 1.25 223 1,618,500 - - 315 0 0.00 - - 200 210 200 0 0.00 11 173,500 720 750 740 0 0.00 40 163,000 2,950 3,150 3,075 125 4.24 187 1,954,000 - - 770 0 0.00 - - 285 300 290 0 0.00 447 13,800,500 - - 5,000 0 0.00 - - - - 8,250 0 0.00 - - 280 290 280 0 0.00 640 11,255,000 - - 229 0 0.00 - - 184 193 190 -5 -2.56 290 8,585,500 4,500 4,700 4,650 50 1.09 1,488 8,301,000 50 50 50 0 0.00 2 12,500 200 205 200 -5 -2.44 4 51,000 - - 4,500 0 0.00 - - 1,070 1,140 1,080 -20 -1.82 804 27,271,500 980 1,030 990 -10 -1.00 558 11,733,500 2,875 2,950 2,875 -25 -0.86 151 242,500 67 70 70 0 0.00 22 132,500 800 830 830 -20 -2.35 32 1,342,500

- - 50 0 0.00 - - - - 1,070 0 0.00 - - - - 50 0 0.00 - - 183 195 184 -6 -3.16 248 4,022,500 430 455 445 0 0.00 224 5,413,500 415 445 440 20 4.76 496 3,178,000 - - 345,000 0 0.00 - - 910 930 920 10 1.10 66 3,232,000 107 112 112 5 4.67 337 6,611,500 440 445 440 10 2.33 3 50,500 50 53 52 0 0.00 18 259,500 1,830 1,840 1,840 0 0.00 20 127,500 14,000 14,000 14,000 -500 -3.45 1 500 - - 4,425 0 0.00 - - 2,575 2,575 2,575 -275 -9.65 11 17,500 325 340 325 -15 -4.41 94 2,033,000 3,700 3,750 3,725 0 0.00 33 433,500 390 400 395 0 0.00 15 123,000 240 250 250 0 0.00 80 6,819,500 50 50 50 0 0.00 14 116,500 117 120 120 1 0.84 10 304,000 5,800 6,000 5,850 -400 -6.40 9 13,000 110 115 112 2 1.82 714 58,034,500 - - 3,500 0 0.00 - - 2,325 2,500 2,400 -25 -1.03 479 3,818,500 - - 425 0 0.00 - - 2,700 2,700 2,700 0 0.00 2 10,500 - - 180 0 0.00 - - - - 300 0 0.00 - - 4,450 4,625 4,625 200 4.52 502 1,834,000 - - 3,000 0 0.00 - - 2,550 2,550 2,550 0 0.00 187 724,000 - - 2,275 0 0.00 - - - - 310 0 0.00 - - - - 140 0 0.00 - - 110 110 110 0 0.00 6 50,500 69 72 70 0 0.00 121 2,652,500 365 380 380 10 2.70 2,503 26,592,500 97 99 97 1 1.04 77 597,000 19,250 19,250 19,250 1,250 6.94 2 1,000 600 630 610 -10 -1.61 17 69,500 2,000 2,000 2,000 0 0.00 1 2,000 45,800 47,550 46,050 -500 -1.07 1,341 2,019,000 500 520 520 20 4.00 531 8,903,000 3,075 3,175 3,125 75 2.46 535 2,264,000 1,360 1,410 1,380 -10 -0.72 54 92,500 - - 860 0 0.00 - - 7,500 9,800 7,500 -700 -8.54 8 4,000

- - 405 0 0.00 - - 170 173 171 -1 -0.58 33 1,001,500 90 91 91 -1 -1.09 17 188,500 - - 190 0 0.00 - - - - 2,200 0 0.00 - - 196 200 200 2 1.01 19 937,500 133 136 135 3 2.27 105 5,441,000 - - 50 0 0.00 - - - - 245 0 0.00 - - - - 740 0 0.00 - - 3,325 3,400 3,325 -75 -2.21 66 438,500 4,900 5,000 5,000 0 0.00 122 354,500 - - 335 0 0.00 - - - - 85,000 0 0.00 - - 275 310 275 -5 -1.79 185 5,821,500 182 183 183 1 0.55 201 7,946,500 2,750 2,900 2,825 0 0.00 1,047 7,532,500 91 95 93 0 0.00 145 2,094,000 4,000 4,000 4,000 0 0.00 1 3,000 10,950 11,300 11,000 50 0.46 915 3,940,000 340 375 370 45 13.85 29 67,500 355 365 360 5 1.41 31 2,008,000 1,940 1,940 1,940 0 0.00 1 500 - - 170 0 0.00 - - 1,110 1,110 1,110 0 0.00 1 500 5,300 5,350 5,300 0 0.00 43 3,299,500 245 250 250 0 0.00 36 491,500 600 630 620 -20 -3.13 8 60,000 - - 250 0 0.00 - - 1,910 2,075 2,050 150 7.89 2,133 28,377,000 6,900 7,200 7,050 50 0.71 1,465 9,272,000 1,260 1,260 1,260 -10 -0.79 1 10,000 2,825 3,000 3,000 125 4.35 47 94,000 355 395 355 -10 -2.74 173 2,624,500 710 740 730 0 0.00 665 12,654,500 1,060 1,190 1,110 50 4.72 1,264 19,091,000 92 102 99 7 7.61 265 7,633,500 - - 400 0 0.00 - - 810 810 810 0 0.00 1 500 390 405 400 5 1.27 553 7,721,000 380 380 380 0 0.00 1 500 22,350 23,500 23,250 300 1.31 1,108 2,106,000 1,700 2,000 1,770 -120 -6.35 419 8,636,000 112 113 112 0 0.00 17 413,000 4,575 4,650 4,600 50 1.10 531 4,287,500 168 174 168 -2 -1.18 75 1,330,500 - - 13,900 0 0.00 - - 26,050 26,650 26,200 0 0.00 986 1,250,000

- - 82 0 0.00 - - 355 355 355 0 0.00 3 101,000 2,200 2,200 2,200 -200 -8.33 1 500 1,900 2,025 2,000 10 0.50 7 46,000 1,720 1,790 1,790 70 4.07 13 136,000 - - 80 0 0.00 - - 1,450 1,510 1,470 0 0.00 720 4,890,000 280 290 290 0 0.00 10 36,000 4,850 5,050 5,050 -50 -0.98 33 51,000 6,100 6,300 6,300 50 0.80 975 5,008,000 - - 750 0 0.00 - - 310 320 320 0 0.00 11 365,000 850 860 860 -10 -1.15 37 879,500 - - 50 0 0.00 - - 305 305 305 0 0.00 8 14,000 235 245 240 0 0.00 66 1,204,000 - - 190 0 0.00 - - - - 650 0 0.00 - - 50 50 50 0 0.00 15 15,000 400 400 400 0 0.00 2 7,500 178 182 180 0 0.00 45 717,000 - - 280 0 0.00 - - 305 325 315 5 1.61 1,183 76,718,500 1,400 1,460 1,420 10 0.71 165 1,192,500 1,400 1,450 1,450 20 1.40 3,538 63,846,000 350 365 360 0 0.00 7 16,000 - - 300 0 0.00 - - - - 475 0 0.00 - - 1,170 1,230 1,230 30 2.50 199 1,864,000 460 475 470 15 3.30 332 10,847,000 340 340 340 0 0.00 61 811,500 225 250 235 -65 -21.67 30 79,500 155 159 155 0 0.00 40 809,500 275 285 280 0 0.00 1,650 65,927,000 - - 13,900 0 0.00 - - - - 50 0 0.00 - - - - 265 0 0.00 - - - - 10,000 0 0.00 - - 7,100 7,550 7,250 -50 -0.68 470 1,356,500 2,900 2,950 2,950 100 3.51 3 1,500 - - 4,225 0 0.00 - - 1,120 1,180 1,160 -10 -0.85 2,172 62,181,500 810 900 820 -50 -5.75 548 7,695,000 10,950 11,550 11,250 400 3.69 1,270 7,146,500 215 235 215 -10 -4.44 150 4,758,000 1,400 1,520 1,410 -110 -7.24 2,256 28,239,000 790 800 790 -10 -1.25 2 5,000 136 140 140 0 0.00 26 611,000

3,425 3,525 3,425 -25 -0.72 484 2,934,000 - - 50 0 0.00 - - - - 600 0 0.00 - - 6,950 7,300 7,000 -50 -0.71 1,087 8,108,500 350 350 350 0 0.00 11 38,500 - - 1,200 0 0.00 - - 1,130 1,140 1,140 0 0.00 23 120,000 375 380 380 0 0.00 83 1,302,500 - - 215 0 0.00 - - 830 870 850 0 0.00 534 28,944,000 850 880 870 10 1.16 150 3,926,000 1,630 1,700 1,650 20 1.23 326 1,016,500 - - 1,960 0 0.00 - - 170,000 181,800 181,800 30,300 20.00 2 1,000 245 255 255 0 0.00 594 146,617,000 700 710 710 -10 -1.39 8 251,000 - - 175 0 0.00 - - 410 435 430 10 2.38 63 1,876,500 690 690 690 30 4.55 1 500 57 60 59 2 3.51 101 2,018,500 69 72 69 -1 -1.43 34 546,000 - - 7,500 0 0.00 - - - - 1,400,000 0 0.00 - - 465 510 475 5 1.06 134 645,000 510 550 530 -10 -1.85 1,089 52,500,500 690 710 710 -10 -1.39 31 1,378,500 2,950 3,200 3,200 250 8.47 2,664 27,244,000 1,130 1,220 1,190 40 3.48 423 7,083,000 2,275 2,400 2,325 0 0.00 792 18,198,000 500 500 500 -10 -1.96 2 1,000 - - 3,500 0 0.00 - - 2,175 2,275 2,225 25 1.14 1,218 4,164,500 255 265 255 0 0.00 66 5,741,000 - - 199 0 0.00 - - 500 510 510 10 2.00 64 1,043,500 - - 700 0 0.00 - - 465 495 485 20 4.30 69 141,500 29,950 30,400 30,000 50 0.17 167 136,500 640 660 650 10 1.56 1,139 57,428,500 78 81 79 0 0.00 14 137,000 162 191 183 -17 -8.50 19 39,000 320 330 320 -5 -1.54 75 559,000 190 191 191 1 0.53 22 468,500 174 177 174 -3 -1.69 20 82,500 - - 8,800 0 0.00 - - 280 285 285 5 1.79 2,131 22,587,000 - - 1,210 0 0.00 - - 630 640 640 -10 -1.54 38 498,500

1,000 1,070 1,000 -10 -0.99 214 4,823,500 - - 325 0 0.00 - - - - 141 0 0.00 - - 340 340 340 5 1.49 1 500 800 830 810 -20 -2.41 83 1,142,500 390 430 430 -20 -4.44 3 1,500 - - 195 0 0.00 - - 4,900 5,100 5,000 0 0.00 15 95,000 530 540 540 0 0.00 22 107,500 - - 160 0 0.00 - - 280 280 280 0 0.00 9 25,000 5,750 6,050 5,950 50 0.85 2,050 21,032,500 - - 168 0 0.00 - - - - 215 0 0.00 - - - - 1,320 0 0.00 - - 170 173 170 0 0.00 35 555,500 - - 1,000 0 0.00 - - 2,000 2,025 2,000 0 0.00 16 8,000 670 700 690 10 1.47 369 11,894,000 690 720 720 30 4.35 49 1,624,500 198 210 200 -5 -2.44 1,187 128,080,000 - - 720 0 0.00 - - 103 114 103 -1 -0.96 69 263,500 - - 1,680 0 0.00 - - 225 240 230 0 0.00 18 70,000 3,025 3,050 3,025 -25 -0.82 6 10,000 - - 280 0 0.00 - - - - 700 0 0.00 - - 11,750 12,450 11,800 -700 -5.60 1,140 1,757,000 - - 900 0 0.00 - - 1,160 1,250 1,190 -40 -3.25 1,279 21,739,000 1,130 1,160 1,140 -10 -0.87 54 240,500 88 88 88 -7 -7.37 1 1,000 - - 3,575 0 0.00 - - 500 510 500 -40 -7.41 3 1,500 320 335 325 -5 -1.52 1,709 68,827,500 151 156 156 0 0.00 2 12,500 720 730 720 -20 -2.70 18 129,500 1,210 1,290 1,260 60 5.00 1,396 28,878,500 860 870 870 0 0.00 34 795,500 110 110 110 -10 -8.33 1 500 - - 5,150 0 0.00 - - - - 520 0 0.00 - - 176 177 176 -2 -1.12 7 68,500 270 295 285 5 1.79 6 55,500 101 108 103 -2 -1.90 33 55,500 500 500 500 0 0.00 1 500 - - 425 0 0.00 - -

7,600 8,000 7,900 300 3.95 265 1,152,500 225 230 230 0 0.00 33 659,000 - - 98 0 0.00 - - - - 200 0 0.00 - - 1,880 2,050 2,050 170 9.04 746 3,636,500 - - 3,025 0 0.00 - - - - 5,500 0 0.00 - - 2,475 2,575 2,575 100 4.04 250 3,330,000 - - 29,000 0 0.00 - - 240 240 240 0 0.00 1 19,000 106 120 114 -6 -5.00 35 49,500 720 740 740 10 1.37 18 287,500 1,540 1,600 1,570 10 0.64 352 1,244,000 365 365 365 30 8.96 2 1,000 127 127 127 9 7.63 1 500 - - 128 0 0.00 - - 710 740 710 -30 -4.05 1,048 29,367,000 50 52 51 0 0.00 79 4,362,000 - - 500 0 0.00 - - - - 180 0 0.00 - - - - 500 0 0.00 - - 8,600 8,900 8,700 100 1.16 8 4,000 480 510 480 -20 -4.00 1,265 37,593,500 2,650 2,750 2,725 25 0.93 327 2,245,500 - - 190 0 0.00 - - 3,400 3,500 3,400 0 0.00 3 148,000 15,050 15,550 15,350 100 0.66 2,783 10,755,500 - - 4,575 0 0.00 - - 5,950 6,150 6,050 0 0.00 120 1,665,500 1,010 1,040 1,040 20 1.96 831 43,971,000 - - 390 0 0.00 - - 2,375 2,500 2,500 50 2.04 59 78,500 - - 1,440 0 0.00 - - 2,300 2,300 2,300 -200 -8.00 1 2,000 225 235 235 0 0.00 11 122,000 - - 10,500 0 0.00 - - - - 318,000 0 0.00 - - 510 510 510 -30 -5.56 6 18,500 - - 260 0 0.00 - - 200 220 220 5 2.33 290 30,060,000 50 50 50 0 0.00 1 500 4,650 4,775 4,725 75 1.61 64 195,000 1,110 1,170 1,130 10 0.89 1,102 17,248,500 - - 108 0 0.00 - - 50 50 50 0 0.00 2 7,000 1,530 1,590 1,530 20 1.32 3 2,000 420 435 425 0 0.00 1,999 77,759,000 74 78 76 -1 -1.30 34 422,000

- - 6,100 0 0.00 - - 1,430 1,500 1,470 30 2.08 865 37,829,500 4,975 5,150 5,000 75 1.52 701 1,938,500 470 485 480 0 0.00 86 239,500 - - 8,000 0 0.00 - - - - 10,500 0 0.00 - - 590 620 590 -20 -3.28 157 4,642,500 - - 510 0 0.00 - - - - 2,700 0 0.00 - - 220 230 220 -5 -2.22 3 8,500 1,040 1,230 1,210 160 15.24 2,252 36,095,000 - - 1,740 0 0.00 - - 59 60 59 0 0.00 4 245,000 1,230 1,230 1,230 -10 -0.81 3 3,000 1,890 1,930 1,920 30 1.59 31 59,500 11,700 12,200 11,850 200 1.72 3,256 41,134,000 200 220 215 -5 -2.27 14 39,000 390 410 390 -5 -1.27 611 106,193,500 - - 170 0 0.00 - - 720 790 790 60 8.22 39 140,500 1,010 1,080 1,060 30 2.91 1,073 21,566,500 7,700 7,700 7,700 0 0.00 3 6,500 23,700 29,900 27,000 -1,000 -3.57 73 91,000 - - 2,700 0 0.00 - - - - 330 0 0.00 - - 1,380 1,410 1,400 0 0.00 747 122,105,500 100 108 102 -2 -1.92 17 162,500 84 85 84 0 0.00 2 102,000 1,450 1,510 1,510 0 0.00 6 6,500 425 430 430 -5 -1.15 160 6,676,500 310 320 320 0 0.00 9 188,000 - - 50 0 0.00 - - - - 455 0 0.00 - - 3,675 4,050 4,050 425 11.72 70 84,000 780 780 780 0 0.00 71 1,505,000 4,500 4,725 4,525 -100 -2.16 132 179,000 - - 1,900 0 0.00 - - 300 330 300 -60 -16.67 3 1,500 50 51 51 1 2.00 108 45,781,000 16,550 17,000 17,000 450 2.72 1,328 2,224,000 3,700 3,700 3,700 0 0.00 1 500 30,800 31,650 31,000 -650 -2.05 1,398 2,658,000 220 230 220 -15 -6.38 27 103,500 350 385 365 0 0.00 1,201 45,820,500 1,670 1,720 1,710 -10 -0.58 95 1,468,000 114 114 114 0 0.00 3 100,500 80 87 87 7 8.75 8 60,500 181 184 181 -3 -1.63 37 1,521,500

52 54 54 1 1.89 191 1,303,500 790 840 830 40 5.06 269 3,862,000 1,910 2,075 1,910 -115 -5.68 2,605 36,114,500 520 550 540 -20 -3.57 229 1,681,500 196 200 200 4 2.04 6 53,500 710 760 720 -20 -2.70 1,676 29,764,000 690 700 700 0 0.00 4 19,000 - - 144 0 0.00 - - 80 89 89 9 11.25 3 1,500

4,679.53 4,592.98 4,633.11 28.89 0.63% 146,951 5,740,824,393

5,941,850,000 3,672,700,000 3,075,875,000 1,170,500 - - - - - 25,175,000 - 15,900,000 14,615,515,000 4,650,510,000 6,157,325,000 2,886,075,000 - 553,775,000 1,245,775,000 - - 28,031,587,500 6,956,987,500 8,927,312,500 - - - 617,120,000 - - 53,828,700,000 16,190,990,000 34,234,565,000 14,734,000 - - - - - 26,422,500 - - 4,235,090,000 114,430,000 275,150,000 - - - - - - 37,545,350,000 5,758,650,000 11,448,262,500 - - - 6,162,005,000 - - - - - - - - 5,032,970,000 - 1,560,000 93,580,000 26,142,500 - 48,900,000 40,825,000 4,025,000 380,400,000 380,400,000 380,400,000 - - - 78,849,885,000 14,099,865,000 426,375,000 8,193,950,000 - - 1,054,000 - - 7,472,812,500 1,966,587,500 3,769,845,000 - - - - - - 1,525,675,000 - - 4,439,970,000 4,000,510,000 2,758,425,000 1,210,000 - - 19,445,000 - - 237,500 - - - - - 919,480,000 355,235,000 332,250,000 - - -

Nilai Transaksi (Value)

Nilai Asing Beli (Foreign Buy)

Nilai Asing Jual (Foreign Sell)

172,833,750,000 119,606,325,000 134,082,725,000 - - - 110,944,480,000 62,845,675,000 15,383,205,000 - - - 442,470,000 126,585,000 - 146,998,500 - 62,638,500 3,042,112,500 2,417,887,500 1,984,237,500 213,697,000 27,055,000 - 7,441,500 - - - - - 1,308,987,500 - - 197,068,500 - - - - - - - - 158,891,450,000 91,149,175,000 64,250,800,000 18,526,140,000 5,140,080,000 6,931,375,000 - - - 7,857,240,000 - - 121,705,825,000 87,100,250,000 24,552,125,000 740,000 - - 403,373,950,000 331,909,400,000 200,401,450,000 25,153,500 - - 15,421,005,000 7,832,045,000 5,700,335,000 181,965,000 46,480,000 - - - - 1,438,935,000 - - 11,418,350,000 10,311,825,000 5,753,500,000 10,820,500 - - 12,501,670,000 8,945,925,000 4,551,215,000 123,000,000 102,500,000 - 18,069,222,500 6,276,600,000 6,823,045,000 - - - 2,683,315,000 161,538,000 160,398,500 75,057,000 - - 524,335,000 57,205,000 - 6,208,420,000 4,752,990,000 4,211,520,000 1,783,992,500 74,730,000 242,162,500 10,260,000 - - 7,337,060,000 866,302,500 10,920,000 910,000 - - - - - 892,425,000 - - 326,388,525,000 179,821,950,000 187,894,975,000 - - - 264,807,895,000 188,986,135,000 214,321,890,000 - - - 125,000 - - 483,160,000 11,300,000 150,590,000

476,892,500 143,730,000 106,362,500 890,110,000 859,695,000 - 8,397,892,500 284,307,500 252,105,000 210,000 - - - - - 3,766,533,000 630,720,000 560,402,500 12,573,020,000 190,370,000 1,367,847,500 65,150,000 10,845,000 40,810,000 725,430,000 - 60,445,000 129,621,600,000 26,282,175,000 3,736,860,000 25,905,000 19,350,000 - - - - - - - 6,889,225,000 - - - - - 7,980,000 - - 2,206,600,000 1,865,012,500 669,500,000 37,272,500 - - 3,000,000 - - 38,225,862,500 14,384,660,000 5,125,025,000 131,150,000 - - 26,805,000 - - 6,708,575,000 93,680,000 2,268,615,000 102,800,000 102,800,000 102,800,000 149,905,000 121,275,000 - - - - 239,007,500 - - 654,547,500 402,370,000 512,617,500 - - - 34,960,000 - - 120,085,000 - - 5,913,700,000 300,687,500 99,075,000 - - - 4,045,130,000 38,362,500 - - - - - - - 3,213,525,000 - - - - - 1,617,838,000 2,945,000 676,477,000 38,445,287,500 17,650,837,500 6,288,900,000 625,000 - - 10,202,500 - - - - - 29,937,800,000 21,852,295,000 7,073,690,000 11,731,465,000 647,180,000 3,350,890,000 703,475,000 540,825,000 336,275,000 9,060,000 - - 1,076,280,000 1,200,000 -

- - - - - - - - - 749,724,500 - - 2,385,430,000 505,480,000 549,927,500 1,375,210,000 100,752,500 256,350,000 - - - 2,973,005,000 - - 720,174,500 33,322,500 2,331,000 22,235,000 - - 13,298,000 - - 234,590,000 - - 7,000,000 7,000,000 - - - - 45,062,500 - - 669,517,500 - 461,052,500 1,606,300,000 301,037,500 1,369,712,500 48,502,500 - - 1,668,535,000 - - 5,825,000 - - 35,712,000 - 120,000 77,675,000 - 6,000,000 6,537,002,500 210,849,500 688,514,000 - - - 9,134,237,500 1,458,012,500 3,353,750,000 - - - 28,350,000 - - - - - - - - 8,320,712,500 7,533,225,000 2,439,862,500 - - - 1,846,200,000 - - - - - - - - - - - 5,555,000 - - 186,772,500 - - 9,999,962,500 492,667,500 - 58,122,500 - - 19,250,000 - - 41,855,000 - - 4,000,000 - - 93,536,225,000 17,249,600,000 60,930,325,000 4,552,930,000 1,657,540,000 294,670,000 7,061,087,500 5,486,850,000 3,029,262,500 128,655,000 - - - - - 34,150,000 - -

- - - 170,665,500 - - 17,028,500 - - - - - - - - 185,625,000 - - 732,299,500 606,627,000 410,905,000 - - - - - - - - - 1,467,737,500 570,075,000 608,675,000 1,756,337,500 1,106,037,500 12,375,000 - - - - - - 1,771,715,000 - - 1,452,136,500 - - 21,299,725,000 1,498,512,500 8,764,100,000 194,289,000 - - 12,000,000 12,000,000 - 43,511,925,000 35,358,775,000 27,197,600,000 24,867,500 - - 712,880,000 700,060,000 - 970,000 - - - - - 555,000 - - 17,572,425,000 593,850,000 5,906,400,000 122,345,000 - - 36,825,000 - - - - - 56,745,085,000 4,805,942,500 11,285,990,000 65,451,600,000 32,616,675,000 36,335,100,000 12,600,000 - - 276,312,500 - 28,762,500 980,615,000 - - 9,193,925,000 1,656,825,000 2,297,515,000 21,727,010,000 178,500,000 710,675,000 736,914,000 577,385,000 1,000,000 - - - 405,000 - - 3,089,585,000 24,375,000 - 190,000 - - 48,360,750,000 33,340,450,000 34,519,725,000 16,646,180,000 11,171,110,000 10,648,035,000 46,584,000 - - 19,730,737,500 19,133,937,500 16,882,075,000 226,187,000 2,366,000 65,491,000 - - - 32,873,425,000 28,575,425,000 26,354,800,000

- - - 35,855,000 - 35,855,000 1,100,000 - - 88,927,500 - 60,865,000 239,390,000 - - - - - 7,263,150,000 434,865,000 401,635,000 10,252,500 - - 252,462,500 15,000,000 94,887,500 31,174,100,000 25,106,950,000 6,429,150,000 - - - 115,637,500 - - 753,375,000 - - - - - 4,270,000 - - 287,945,000 - - - - - - - - 750,000 - - 3,000,000 - - 129,238,500 - - - - - 24,042,262,500 2,512,037,500 427,305,000 1,692,475,000 40,090,000 232,795,000 91,470,830,000 30,954,335,000 37,749,930,000 5,680,000 180,000 - - - - - - - 2,248,960,000 1,662,795,000 985,810,000 5,058,867,500 94,475,000 - 275,910,000 - - 18,590,000 - 16,827,500 127,040,500 - - 18,377,355,000 437,920,000 142,500 - - - - - - - - - - - - 9,894,125,000 4,374,925,000 - 4,375,000 2,900,000 - - - - 72,079,650,000 26,635,680,000 7,869,470,000 6,511,315,000 - 862,730,000 79,817,525,000 75,226,600,000 78,590,575,000 1,060,820,000 - - 40,950,680,000 878,135,000 26,660,490,000 3,975,000 - - 85,068,000 - -

10,167,825,000 3,727,100,000 1,774,675,000 - - - - - - 57,441,675,000 1,340,400,000 35,620,075,000 13,475,000 - - - - - 136,610,000 2,825,000 - 494,947,500 109,250,000 - - - - 24,651,245,000 783,755,000 - 3,408,520,000 3,357,695,000 3,289,820,000 1,697,770,000 259,160,000 430,805,000 - - - 175,900,000 - - 36,794,217,500 255,000,000 - 178,200,000 - - - - - 793,880,000 242,160,000 4,200,000 345,000 - - 116,544,500 13,498,500 1,475,000 38,112,000 7,640,000 - - - - - - - 308,162,500 4,700,000 - 28,063,415,000 6,328,340,000 336,815,000 975,940,000 - - 83,944,250,000 60,807,025,000 9,522,150,000 8,439,715,000 3,599,825,000 851,005,000 42,964,337,500 38,550,000 909,862,500 500,000 - - - - - 9,291,550,000 5,779,112,500 7,937,800,000 1,467,057,500 - 13,000,000 - - - 528,405,000 56,100,000 160,395,000 - - - 68,105,000 - - 4,095,675,000 3,180,825,000 3,750,650,000 37,110,295,000 217,405,000 - 10,824,000 - - 7,231,500 - - 180,072,500 - - 89,015,500 - - 14,380,500 - - - - - 6,382,875,000 251,015,000 - - - - 316,770,000 - -

4,939,595,000 771,530,000 - - - - - - - 170,000 - - 932,195,000 - - 607,500 - - - - - 471,362,500 298,812,500 50,000,000 58,025,000 - - - - - 7,000,000 - - 125,022,950,000 79,898,025,000 82,332,600,000 - - - - - - - - - 94,536,000 - - - - - 16,100,000 - - 8,190,395,000 2,736,495,000 1,820,425,000 1,143,290,000 1,126,125,000 71,500,000 25,814,376,500 9,186,489,500 9,656,172,500 - - - 28,230,500 515,000 452,000 - - - 16,422,500 - - 30,387,500 1,525,000 - - - - - - - 21,069,250,000 3,440,225,000 13,431,750,000 - - - 26,114,255,000 738,955,000 92,125,000 275,120,000 - - 88,000 - - - - - 755,000 - - 22,572,297,500 11,056,820,000 9,597,047,500 1,900,000 - - 93,745,000 - - 36,454,170,000 5,745,015,000 3,341,050,000 691,305,000 239,000,000 478,500,000 55,000 - - - - - - - - 12,059,500 - - 15,542,500 - - 5,681,000 - - 250,000 - - - - -

9,124,775,000 6,186,225,000 3,174,200,000 148,405,000 - - - - - - - - 7,081,630,000 - - - - - - - - 8,360,587,500 6,596,337,500 124,287,500 - - - 4,560,000 - - 5,441,500 - - 212,200,000 - - 1,952,595,000 895,715,000 671,115,000 365,000 - - 63,500 - - - - - 21,199,910,000 6,005,915,000 11,785,795,000 222,441,000 - - - - - - - - - - - 34,950,000 - 4,400,000 18,582,275,000 1,550,625,000 3,829,280,000 6,064,212,500 2,779,537,500 1,011,850,000 - - - 517,000,000 - 483,000,000 164,344,025,000 91,712,000,000 97,232,675,000 - - - 10,015,275,000 9,432,875,000 129,000,000 44,953,460,000 37,809,450,000 22,988,910,000 - - - 190,525,000 79,375,000 143,512,500 - - - 4,600,000 - - 27,465,000 - - - - - - - - 9,435,000 - - - - - 6,423,495,000 41,000,000 1,419,945,000 25,000 - - 925,025,000 510,475,000 - 19,617,775,000 8,907,040,000 988,500,000 - - - 350,000 - - 3,090,000 - - 33,274,202,500 301,410,000 - 31,881,500 - 10,210,000

- - - 55,749,790,000 11,223,130,000 1,510,910,000 9,787,400,000 6,252,900,000 7,457,825,000 114,807,500 108,175,000 12,120,000 - - - - - - 2,784,825,000 151,200,000 - - - - - - - 1,875,000 - - 42,345,475,000 18,531,915,000 3,014,600,000 - - - 14,699,000 - - 3,690,000 - - 113,555,000 - - 490,254,650,000 410,900,900,000 324,933,525,000 8,355,000 5,560,000 - 42,859,887,500 115,507,500 117,000,000 - - - 108,025,000 98,945,000 - 22,706,805,000 7,994,745,000 2,698,650,000 50,050,000 - 46,200,000 2,402,650,000 1,851,100,000 2,005,225,000 - - - - - - 170,375,310,000 348,970,000 394,800,000 16,614,500 - - 8,668,000 - 168,000 9,515,000 - - 2,839,325,000 - - 60,155,000 - - - - - - - - 317,975,000 269,300,000 41,050,000 1,173,900,000 - 351,000,000 822,550,000 2,250,000 - - - - 465,000 - - 2,334,258,500 - - 37,327,650,000 29,728,150,000 6,970,100,000 1,850,000 - - 82,726,050,000 38,582,925,000 69,133,500,000 23,372,500 - - 16,999,960,000 82,600,000 1,630,432,500 2,494,295,000 - 203,700,000 11,457,000 - - 4,980,000 - - 276,571,500 - -

69,012,500 - - 3,140,665,000 884,500,000 - 70,832,197,500 3,217,517,500 26,876,815,000 906,365,000 - 53,275,000 10,507,000 - - 21,690,350,000 2,178,885,000 148,500,000 13,235,000 - - - - - 124,500 - -

6,581,632,986,120

Harga Saham: Jumat, 12 Jul 2013 Indeks di Bursa Indonesia©britama.com Alamat:

Gratis Berlangganan Harga Penutupan Saham

Like Kita di: Untuk Berlangganan Silahkan kirim Ke:

No. Indeks (Index)

1 IHSG 4,604.22 4,679.53 4,592.98 4,633.11 28.89 2 Pertanian 1,850.92 1,866.31 1,827.05 1,836.32 (14.60)3 Pertambangan 1,319.44 1,348.65 1,319.37 1,336.24 16.80 4 Basic Industry and Chemicals 544.31 554.84 538.60 549.05 4.74 5 Miscellanous Industry 1,199.26 1,208.84 1,184.36 1,201.76 2.50 6 Consumer Goods 2,020.73 2,040.09 1,993.36 2,015.09 (5.64)7 Cons., Property & Real Estate 433.02 439.21 425.14 430.16 (2.86)8 Infrastruc., Utility 1,020.60 1,047.62 1,016.59 1,031.23 10.63 9 Keuangan 578.35 591.28 578.08 584.14 5.79

10 Trade & Service 823.30 838.07 822.33 834.51 11.21 11 Manufacture 1,260.49 1,274.37 1,248.00 1,262.41 1.92 12 LQ45 771.45 786.52 768.82 777.66 6.21 13 Jakarta Islamic Inde 633.03 644.07 629.65 636.98 3.95 14 Main Board Index 1,307.68 1,329.88 1,303.77 1,316.48 8.80 15 Development Board Index 703.38 712.51 697.11 705.84 2.46 16 KOMPAS100 990.13 1,009.08 987.57 997.73 7.59 17 BISNIS-27 380.74 389.16 379.63 384.69 3.95 18 PEFINDO25 Index 440.78 452.31 439.73 445.81 5.03 19 SRI-KEHATI Index 251.56 256.63 250.66 253.41 1.85 20 Indeks Saham Syariah 156.04 158.37 155.34 156.98 0.95 21 Indeks IDX30 394.58 402.38 392.82 397.57 2.99 22 Indeks Infobank15 427.74 438.74 427.55 432.79 5.05 23 SMinfra18 322.23 330.79 321.70 326.30 4.07

www.britama.com

facebook.com/britamasahamSebelumnya

(Previous)Tertinggi

(High)Terendah

(Low)Penutupan

(Close)Perubahan (Change)

Gratis Berlangganan Harga Penutupan Saham

Untuk Berlangganan Silahkan kirim Ke:

% Volume Transaksi Nilai Transaksi (Value)

0.63% 146,951 5,740,824,393 6,581,632,986,120 -0.79% 5,606 128,716,350 91,718,447,000 1.27% 19,575 576,408,500 496,619,588,000 0.87% 12,388 164,920,661 369,490,971,970 0.21% 4,549 117,049,961 451,445,029,730

-0.28% 10,486 104,737,979 438,460,575,000 -0.66% 33,546 1,098,402,483 813,159,212,930 1.04% 13,523 1,987,019,591 1,572,662,878,650 1.00% 17,933 438,174,984 1,254,751,232,135 1.36% 29,345 1,125,393,884 1,093,325,050,705 0.15% 27,423 386,708,601 1,259,396,576,700 0.80% 75,223 1,367,502,816 4,416,499,279,530 0.62% 57,036 1,054,079,622 3,100,530,754,530 0.67% 108,050 2,827,593,454 5,367,217,673,235 0.35% 38,901 2,913,230,939 1,214,415,312,885 0.77% 108,950 3,052,086,540 5,401,687,817,665 1.04% 53,944 947,170,605 3,576,895,853,900 1.14% 10,897 228,026,000 271,987,563,500 0.74% 44,816 552,128,892 3,052,336,838,050 0.61% 103,944 2,243,372,571 3,928,757,205,905 0.76% 59,855 1,112,040,816 3,993,847,595,030 1.18% 14,249 199,637,434 1,180,036,586,250 1.26% 22,250 216,264,659 1,289,738,275,500

[email protected] Transaksi

Harga Saham: Jumat, 12 Jul 2013 Regard: BRITAMA.COMEmail:

20 TOP GAINER 20 TOP LOSSER

No. Nama Perusahaan % No. Nama Perusahaan

1 MERK PT Merck Tbk 20.00 1 LAMI PT Lamicitra Nusantara Tbk2 TINS PT Timah (Pesero) Tbk 15.24 2 UNIT PT Nusantara Inti Corpora Tbk3 ICON PT Island Concepts Indonesia Tbk 13.85 3 DVLA PT Darya-Varia Laboratoria Tbk4 ANTM PT Aneka Tambang (Persero) Tbk 13.73 4 GMTD PT Gowa Makassar Tourism Development Tbk5 TSPC PT Tempo Scan Pacific Tbk 11.72 5 MYTX PT Apac Citra Centertex Tbk6 BRMS PT Bumi Resources Minerals Tbk 11.32 6 JECC PT Jembo Cable Company Tbk7 ZBRA PT Zebra Nusantara Tbk 11.25 7 RBMS PT Ristia Bintang Mahkota Sejati Tbk8 SAME PT Sarana Meditama Metropolitan Tbk 9.04 8 SONA PT Sona Topas Tourism Industry Tbk9 APLI PT Asiaplast Industries Tbk 8.97 9 PUDP PT Pudjiadi Prestige Limited Tbk

10 SHID PT Hotel Sahid Jaya Tbk 8.96 10 PTSN PT Sat Nusapersada Tbk11 AIMS PT Akbar Indo Makmur Stimec Tbk 8.89 11 LSIP PT Perusahaan Perkebunan London Sumatera Indonesia Tbk12 WAPO PT Wahana Phonix Mandiri Tbk 8.75 12 EMTK PT Elang Mahkota Teknologi Tbk13 MNCN PT Media Nusantara Citra Tbk 8.47 13 VICO PT Victoria Investama Tbk14 TOBA PT Toba Bara Sejahtra Tbk 8.22 14 INVS PT Inovisi Infracom Tbk15 INCO PT Vale Indonesia Tbk 7.89 15 LPLI PT Lippo E-NET Tbk16 SIAP PT Sekawan Intipratama Tbk 7.63 16 WIKA PT Wijaya Karya (Persero) Tbk17 INPC PT Bank Artha Graha Internasional 7.61 17 PTBA PT Tambang Batubara Bukit Asam (Persero) Tbk18 GDYR PT Goodyear Indonesia Tbk 6.94 18 SQMI PT Allbond Makmur Usaha Tbk19 BEST PT Bekasi Fajar Industrial Estate Tbk 6.06 19 SDPC PT Millennium Pharmacon International Tbk20 CASS PT Cardig Aero Services Tbk 5.88 20 LPPS PT Lippo Securities Tbk

[email protected]

Kode Saham

Kode Saham

20 TOP LOSSER

%

-21.67-16.67

-9.65-8.54-8.50-8.33-8.33-8.00-7.41-7.37-7.24-6.40-6.38-6.35-5.75-5.68-5.60-5.56-5.00-4.44

Harga Saham: Jumat, 12 Jul 2013

20 TOP VALUE

No Kode Saham Nama Perusahaan Nilai Transaksi

1 TLKM PT Telekomunikasi Indonesia Tbk 490,254,650,0002 BBRI PT Bank Rakyat Indonesia Tbk 403,373,950,0003 BMRI PT Bank Mandiri (Persero) Tbk 326,388,525,0004 BMTR PT Global Mediacom Tbk 264,807,895,0005 ASII PT Astra International Tbk 172,833,750,0006 TRAM PT Trada Maritime Tbk 170,375,310,0007 SMGR PT Semen Indonesia (Persero) Tbk 164,344,025,0008 BBCA PT Bank Central Asia Tbk 158,891,450,0009 BSDE PT Bumi Serpong Damai Tbk 129,621,600,000

10 PGAS PT Perusahaan Gas Negara Tbk 125,022,950,00011 BBNI PT Bank Negara Indonesia Tbk 121,705,825,00012 ASRI PT Alam Sutera Realty Tbk 110,944,480,00013 GGRM PT Gudang Garam Tbk 93,536,225,00014 KLBF PT Kalbe Farma Tbk 91,470,830,00015 MNCN PT Media Nusantara Citra Tbk 83,944,250,00016 UNVR PT Unilever Indonesia Tbk 82,726,050,00017 LPPF PT Pacific Utama Tbk 79,817,525,00018 ANTM PT Aneka Tambang (Persero) Tbk 78,849,885,00019 LPKR PT Lippo Karawaci Tbk 72,079,650,00020 WIKA PT Wijaya Karya (Persero) Tbk 70,832,197,500

Follow Kita di:Like Kita di:

%

3,256 1.723,790 3.973,781 -2.943,511 2.562,869 0.00

747 0.002,783 0.661,811 3.062,718 -3.972,050 0.851,803 0.002,919 2.821,341 -1.073,538 1.402,664 8.471,398 -2.051,270 3.693,869 13.732,172 -0.852,605 -5.68

twitter.com/britamafacebook.com/britamasaham

Total Frekuensi

Harga Saham: Jumat, 12 Jul 2013

20 TOP FREKUENSI

No. Kode Saham Nama Perusahaan

1 ANTM PT Aneka Tambang (Persero) Tbk 3,8692 BBRI PT Bank Rakyat Indonesia Tbk 3,7903 BMRI PT Bank Mandiri (Persero) Tbk 3,7814 KLBF PT Kalbe Farma Tbk 3,5385 BMTR PT Global Mediacom Tbk 3,5116 TLKM PT Telekomunikasi Indonesia Tbk 3,2567 ASRI PT Alam Sutera Realty Tbk 2,9198 ASII PT Astra International Tbk 2,8699 SMGR PT Semen Indonesia (Persero) Tbk 2,783

10 BSDE PT Bumi Serpong Damai Tbk 2,71811 MNCN PT Media Nusantara Citra Tbk 2,66412 WIKA PT Wijaya Karya (Persero) Tbk 2,60513 GAMA PT Gading Development Tbk 2,50314 LSIP PT Perusahaan Perkebunan London Sumatera Indonesia Tbk 2,25615 TINS PT Timah (Pesero) Tbk 2,25216 LPKR PT Lippo Karawaci Tbk 2,17217 INCO PT Vale Indonesia Tbk 2,13318 NIRO PT Nirvana Development Tbk 2,13119 PGAS PT Perusahaan Gas Negara Tbk 2,05020 SUGI PT Sugih Energy Tbk 1,999

Total Frekuensi

Follow Kita di:Like Kita di:

% Nilai Transaksi

13.73 78,849,885,000.00 3.97 403,373,950,000.00

-2.94 326,388,525,000.00 1.40 91,470,830,000.00 2.56 264,807,895,000.00 1.72 490,254,650,000.00 2.82 110,944,480,000.00 0.00 172,833,750,000.00 0.66 164,344,025,000.00

-3.97 129,621,600,000.00 8.47 83,944,250,000.00

-5.68 70,832,197,500.00 2.70 9,999,962,500.00

-7.24 40,950,680,000.00 15.24 42,345,475,000.00 -0.85 72,079,650,000.00 7.89 56,745,085,000.00 1.79 6,382,875,000.00 0.85 125,022,950,000.00 0.00 33,274,202,500.00

twitter.com/britamafacebook.com/britamasaham